214,85SEK
1,39%
Echtzeit-Aktienkurs SKAND.ENSK. BKN A FR.SK10
Bid:
Ask:
Aktienkurse zur SKAND.ENSK. BKN A FR.SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 214,60 | 216,70 | 211,90 | 215,30 | 1,60% | 3.607.836,00 |
| 15.07.2026 | 215,20 | 215,20 | 209,80 | 211,90 | 3,97% | 4.093.195,00 |
| 14.07.2026 | 199,20 | 203,80 | 197,70 | 203,80 | 1,98% | 3.075.137,00 |
| 13.07.2026 | 200,20 | 201,20 | 199,20 | 199,85 | -0,52% | 2.035.693,00 |
| 10.07.2026 | 201,00 | 201,00 | 198,60 | 200,90 | -0,15% | 1.984.317,00 |
| 09.07.2026 | 200,10 | 201,80 | 199,90 | 201,20 | 1,33% | 2.608.007,00 |
| 08.07.2026 | 200,50 | 200,80 | 197,45 | 198,55 | -1,12% | 2.549.603,00 |
| 07.07.2026 | 199,00 | 201,60 | 198,85 | 200,80 | 0,96% | 2.640.237,00 |
| 06.07.2026 | 197,85 | 198,90 | 197,35 | 198,90 | 0,86% | 1.513.852,00 |
| 03.07.2026 | 195,95 | 197,85 | 195,95 | 197,20 | 0,84% | 1.585.925,00 |
| 02.07.2026 | 192,85 | 196,45 | 192,80 | 195,55 | 1,61% | 1.964.428,00 |
| 01.07.2026 | 192,90 | 193,45 | 191,55 | 192,45 | -0,23% | 1.836.000,00 |
| 30.06.2026 | 191,00 | 193,45 | 189,90 | 192,90 | 1,07% | 3.207.316,00 |
| 29.06.2026 | 190,95 | 191,20 | 190,05 | 190,85 | -0,05% | 1.697.773,00 |
| 26.06.2026 | 189,90 | 190,95 | 189,20 | 190,95 | 0,37% | 2.159.633,00 |
| 25.06.2026 | 190,15 | 191,45 | 189,85 | 190,25 | 0,05% | 2.725.929,00 |
| 24.06.2026 | 192,70 | 193,00 | 190,15 | 190,15 | -1,45% | 2.581.461,00 |
| 23.06.2026 | 195,00 | 195,10 | 192,95 | 192,95 | -1,35% | 2.000.606,00 |
| 22.06.2026 | 195,45 | 196,00 | 193,45 | 195,60 | 0,54% | 1.806.539,00 |
| 19.06.2026 | 194,55 | 195,12 | 193,83 | 194,54 | 0,00% | - |
| 18.06.2026 | 193,50 | 195,70 | 193,45 | 194,55 | 0,70% | 5.325.537,00 |
| 17.06.2026 | 193,20 | 195,65 | 191,90 | 193,20 | 0,21% | 4.496.265,00 |
| 16.06.2026 | 193,50 | 194,20 | 192,35 | 192,80 | 0,03% | 2.607.326,00 |
| 15.06.2026 | 191,10 | 193,20 | 190,35 | 192,75 | 2,04% | 4.694.302,00 |
| 12.06.2026 | 187,40 | 190,00 | 187,30 | 188,90 | 2,72% | 3.183.104,00 |
| 11.06.2026 | 183,35 | 185,30 | 183,10 | 183,90 | 0,22% | 1.359.826,00 |
| 10.06.2026 | 182,50 | 184,35 | 181,50 | 183,50 | 0,60% | 1.032.876,00 |
| 09.06.2026 | 183,00 | 184,65 | 182,40 | 182,40 | -0,30% | 2.140.585,00 |
| 08.06.2026 | 184,00 | 185,15 | 181,70 | 182,95 | -1,21% | 2.085.654,00 |
| 05.06.2026 | 184,65 | 186,00 | 183,60 | 185,20 | 1,87% | 3.240.049,00 |
| 04.06.2026 | 180,95 | 182,35 | 180,85 | 181,80 | 0,47% | 1.420.811,00 |
| 03.06.2026 | 181,75 | 181,85 | 180,35 | 180,95 | -0,74% | 2.028.198,00 |
| 02.06.2026 | 182,50 | 183,25 | 180,55 | 182,30 | 0,36% | 1.771.777,00 |
| 01.06.2026 | 184,20 | 184,35 | 181,45 | 181,65 | -1,76% | 2.201.690,00 |
| 29.05.2026 | 184,35 | 184,90 | 183,50 | 184,90 | 0,49% | 4.674.156,00 |
| 28.05.2026 | 185,70 | 186,00 | 183,30 | 184,00 | -1,42% | 1.433.220,00 |
| 27.05.2026 | 186,20 | 187,30 | 185,80 | 186,65 | 0,05% | 1.979.371,00 |
| 26.05.2026 | 190,50 | 190,90 | 186,25 | 186,55 | -1,89% | 2.312.143,00 |
| 25.05.2026 | 187,90 | 190,80 | 187,90 | 190,15 | 1,71% | 1.346.244,00 |
| 22.05.2026 | 185,65 | 187,65 | 185,40 | 186,95 | 0,86% | 1.767.199,00 |
| 21.05.2026 | 183,85 | 186,20 | 183,60 | 185,35 | 0,82% | 2.381.165,00 |
| 20.05.2026 | 180,90 | 185,25 | 180,15 | 183,85 | 1,24% | 2.252.689,00 |
| 19.05.2026 | 181,00 | 182,85 | 181,00 | 181,60 | 0,58% | 2.243.192,00 |
| 18.05.2026 | 178,15 | 182,00 | 177,50 | 180,55 | 1,09% | 1.770.184,00 |
| 15.05.2026 | 180,20 | 180,25 | 177,95 | 178,60 | -1,23% | 1.847.104,00 |
| 14.05.2026 | 180,10 | 181,04 | 179,37 | 180,83 | 1,70% | - |
| 13.05.2026 | 179,95 | 180,65 | 177,80 | 177,80 | -0,84% | 887.268,00 |
| 12.05.2026 | 180,50 | 180,50 | 178,55 | 179,30 | -1,10% | 1.621.378,00 |
| 11.05.2026 | 180,70 | 182,05 | 179,95 | 181,30 | 0,17% | 1.737.522,00 |
| 08.05.2026 | 179,90 | 181,05 | 179,00 | 181,00 | -0,22% | 2.189.729,00 |
| 07.05.2026 | 183,50 | 183,65 | 181,40 | 181,40 | -0,98% | 2.171.668,00 |
| 06.05.2026 | 181,65 | 185,45 | 181,50 | 183,20 | 2,06% | 1.777.622,00 |
| 05.05.2026 | 178,10 | 180,60 | 177,60 | 179,50 | 0,67% | 2.718.710,00 |
| 04.05.2026 | 181,00 | 182,55 | 177,80 | 178,30 | -1,57% | 2.624.725,00 |
| 30.04.2026 | 178,20 | 181,25 | 178,00 | 181,15 | 0,67% | 2.062.798,00 |
| 29.04.2026 | 177,30 | 181,90 | 176,90 | 179,95 | 0,17% | 3.510.453,00 |
| 28.04.2026 | 179,90 | 180,35 | 177,75 | 179,65 | 0,48% | 3.223.984,00 |
| 27.04.2026 | 178,40 | 180,20 | 178,15 | 178,80 | 0,25% | 1.695.370,00 |
| 24.04.2026 | 179,10 | 180,45 | 177,85 | 178,35 | -0,92% | 1.521.054,00 |
| 23.04.2026 | 181,00 | 181,10 | 179,65 | 180,00 | -0,85% | 1.667.949,00 |
| 22.04.2026 | 183,50 | 184,05 | 181,45 | 181,55 | -0,60% | 2.914.680,00 |
| 21.04.2026 | 182,55 | 184,35 | 182,55 | 182,65 | 0,05% | 1.585.960,00 |
| 20.04.2026 | 183,05 | 183,45 | 181,45 | 182,55 | -1,14% | 2.022.350,00 |
| 17.04.2026 | 183,15 | 186,15 | 182,20 | 184,65 | 0,79% | 3.249.802,00 |
| 16.04.2026 | 186,00 | 187,00 | 182,90 | 183,20 | -1,45% | 2.201.706,00 |
| 15.04.2026 | 185,65 | 186,25 | 184,60 | 185,90 | 0,05% | 1.974.057,00 |
| 14.04.2026 | 184,20 | 186,05 | 183,65 | 185,80 | 1,53% | 2.460.833,00 |
| 13.04.2026 | 180,00 | 183,00 | 178,95 | 183,00 | 0,83% | 2.441.174,00 |
| 10.04.2026 | 179,80 | 182,45 | 179,35 | 181,50 | 1,45% | 2.360.383,00 |
| 09.04.2026 | 180,10 | 180,60 | 176,75 | 178,90 | -1,76% | 2.648.306,00 |
| 08.04.2026 | 182,45 | 183,20 | 181,25 | 182,10 | 3,79% | 2.670.373,00 |
| 07.04.2026 | 177,25 | 178,05 | 174,70 | 175,45 | -0,23% | 2.996.965,00 |
| 02.04.2026 | 176,05 | 176,65 | 175,15 | 175,85 | -1,07% | 1.625.653,00 |
| 01.04.2026 | 177,50 | 178,30 | 175,10 | 177,75 | 3,16% | 3.327.243,00 |
| 31.03.2026 | 170,95 | 173,95 | 170,75 | 172,30 | 0,94% | 4.264.357,00 |
| 30.03.2026 | 170,50 | 173,45 | 168,20 | 170,70 | 0,00% | 4.941.185,00 |
| 27.03.2026 | 171,00 | 171,55 | 168,75 | 170,70 | 0,15% | 2.264.074,00 |
| 26.03.2026 | 171,05 | 171,45 | 169,05 | 170,45 | -0,64% | 3.082.070,00 |
| 25.03.2026 | 169,00 | 171,55 | 169,00 | 171,55 | -3,84% | 3.988.784,00 |
| 24.03.2026 | 179,50 | 179,55 | 176,05 | 178,40 | -0,11% | 3.520.473,00 |
| 23.03.2026 | 175,00 | 181,75 | 173,25 | 178,60 | 0,37% | 4.374.183,00 |
| 20.03.2026 | 183,10 | 184,20 | 177,95 | 177,95 | -1,85% | 5.495.245,00 |
| 19.03.2026 | 184,55 | 184,55 | 180,65 | 181,30 | -2,32% | 3.058.207,00 |
| 18.03.2026 | 186,60 | 188,40 | 184,55 | 185,60 | 0,03% | 2.145.756,00 |
| 17.03.2026 | 184,00 | 187,70 | 183,50 | 185,55 | 0,81% | 2.320.384,00 |
| 16.03.2026 | 183,05 | 185,30 | 182,00 | 184,05 | 0,63% | 2.104.010,00 |
| 13.03.2026 | 182,90 | 185,70 | 182,15 | 182,90 | -0,62% | 1.646.171,00 |
| 12.03.2026 | 187,00 | 187,00 | 183,35 | 184,05 | -1,76% | 2.017.527,00 |
| 11.03.2026 | 187,20 | 188,80 | 185,90 | 187,35 | -0,43% | 2.557.637,00 |
| 10.03.2026 | 187,35 | 189,45 | 186,20 | 188,15 | 2,76% | 2.586.553,00 |
| 09.03.2026 | 181,50 | 184,05 | 179,45 | 183,10 | -0,38% | 2.570.990,00 |
| 06.03.2026 | 185,50 | 186,50 | 182,25 | 183,80 | -0,65% | 2.935.558,00 |
| 05.03.2026 | 185,05 | 186,85 | 183,30 | 185,00 | -0,03% | 2.746.460,00 |
| 04.03.2026 | 184,15 | 186,10 | 183,15 | 185,05 | 0,43% | 4.536.431,00 |
| 03.03.2026 | 188,15 | 188,20 | 182,35 | 184,25 | -3,00% | 4.345.042,00 |
| 02.03.2026 | 188,20 | 190,20 | 186,00 | 189,95 | -1,48% | 3.490.277,00 |
| 27.02.2026 | 195,85 | 195,85 | 192,35 | 192,80 | -1,56% | 3.414.539,00 |
| 26.02.2026 | 195,50 | 196,90 | 195,15 | 195,85 | 0,18% | 3.052.747,00 |
| 25.02.2026 | 194,00 | 196,65 | 193,60 | 195,50 | 1,14% | 3.219.141,00 |
| 24.02.2026 | 194,60 | 194,75 | 192,50 | 193,30 | -0,67% | 2.919.302,00 |