20,210€
-0,88%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 20,40 | 20,45 | 20,06 | 20,18 | -1,03% | 613,00 |
| 17.09.2026 | 20,37 | 20,57 | 20,34 | 20,39 | 0,25% | 678,00 |
| 16.09.2026 | 20,22 | 20,39 | 20,17 | 20,34 | 0,77% | 411,00 |
| 15.09.2026 | 20,26 | 20,32 | 19,90 | 20,19 | -0,57% | 163,00 |
| 14.09.2026 | 20,19 | 20,55 | 20,16 | 20,30 | 0,20% | 159,00 |
| 11.09.2026 | 20,21 | 20,45 | 20,20 | 20,26 | 0,60% | 107,00 |
| 10.09.2026 | 20,14 | 20,35 | 20,10 | 20,14 | 0,25% | 41,00 |
| 09.09.2026 | 20,27 | 20,27 | 20,00 | 20,09 | -0,94% | 62,00 |
| 08.09.2026 | 20,31 | 20,36 | 20,15 | 20,28 | -0,29% | 73,00 |
| 07.09.2026 | 20,35 | 20,39 | 20,20 | 20,34 | -0,15% | 83,00 |
| 04.09.2026 | 20,38 | 20,44 | 20,24 | 20,37 | 0,15% | - |
| 03.09.2026 | 20,04 | 20,37 | 19,99 | 20,34 | 1,70% | 60,00 |
| 02.09.2026 | 20,01 | 20,21 | 19,85 | 20,00 | -0,04% | 4,00 |
| 01.09.2026 | 20,18 | 20,36 | 19,98 | 20,01 | -0,36% | 250,00 |
| 31.08.2026 | 20,06 | 20,27 | 20,05 | 20,08 | 0,15% | 2,00 |
| 28.08.2026 | 20,06 | 20,22 | 20,03 | 20,05 | 0,25% | 57,00 |
| 27.08.2026 | 20,09 | 20,20 | 19,90 | 20,00 | 0,14% | 287,00 |
| 26.08.2026 | 19,91 | 20,14 | 19,89 | 19,97 | 0,53% | 2,00 |
| 25.08.2026 | 19,77 | 19,95 | 19,75 | 19,87 | 0,84% | 27,00 |
| 24.08.2026 | 19,81 | 19,87 | 19,56 | 19,70 | -0,71% | 15,00 |
| 21.08.2026 | 19,75 | 20,03 | 19,75 | 19,84 | 0,71% | 27,00 |
| 20.08.2026 | 19,69 | 19,79 | 19,61 | 19,70 | 0,04% | 66,00 |
| 19.08.2026 | 19,81 | 19,96 | 19,66 | 19,70 | -0,87% | 234,00 |
| 18.08.2026 | 19,99 | 20,08 | 19,82 | 19,87 | -0,86% | 1.018,00 |
| 17.08.2026 | 20,31 | 20,32 | 20,04 | 20,04 | -0,94% | 441,00 |
| 14.08.2026 | 20,17 | 20,24 | 20,04 | 20,23 | 0,15% | 14,00 |
| 13.08.2026 | 20,15 | 20,42 | 20,12 | 20,20 | 0,45% | 2,00 |
| 12.08.2026 | 20,14 | 20,16 | 19,96 | 20,11 | 0,07% | 1.000,00 |
| 11.08.2026 | 20,25 | 20,29 | 20,06 | 20,10 | -0,84% | 44,00 |
| 10.08.2026 | 20,46 | 20,48 | 20,11 | 20,27 | -1,31% | 89,00 |
| 07.08.2026 | 20,55 | 20,64 | 20,36 | 20,54 | -0,96% | 1,00 |
| 06.08.2026 | 20,41 | 20,74 | 20,39 | 20,74 | 1,57% | 1,00 |
| 05.08.2026 | 20,78 | 20,78 | 20,26 | 20,42 | -1,14% | 1.611,00 |
| 04.08.2026 | 20,57 | 20,75 | 20,46 | 20,65 | 0,68% | 23,00 |
| 03.08.2026 | 20,56 | 20,58 | 20,27 | 20,51 | 0,34% | 1.048,00 |
| 31.07.2026 | 20,34 | 20,47 | 20,22 | 20,44 | 1,19% | 820,00 |
| 30.07.2026 | 19,77 | 20,23 | 19,72 | 20,20 | 2,37% | 274,00 |
| 29.07.2026 | 19,83 | 19,99 | 19,70 | 19,73 | -0,78% | 502,00 |
| 28.07.2026 | 19,84 | 19,93 | 19,75 | 19,89 | -0,03% | 712,00 |
| 27.07.2026 | 19,96 | 20,02 | 19,82 | 19,89 | 0,48% | 1.110,00 |
| 24.07.2026 | 19,42 | 19,84 | 19,36 | 19,80 | 2,04% | 112,00 |
| 23.07.2026 | 19,66 | 19,66 | 19,33 | 19,40 | -1,32% | 26,00 |
| 22.07.2026 | 19,54 | 19,81 | 19,47 | 19,66 | 0,59% | 13.877,00 |
| 21.07.2026 | 19,22 | 19,57 | 19,21 | 19,55 | 2,36% | 53,00 |
| 20.07.2026 | 19,50 | 19,56 | 19,05 | 19,10 | -2,08% | 929,00 |
| 17.07.2026 | 19,34 | 19,65 | 19,30 | 19,50 | -0,03% | 222,00 |
| 16.07.2026 | 19,27 | 19,65 | 19,25 | 19,51 | 1,32% | 657,00 |
| 15.07.2026 | 19,20 | 19,46 | 18,90 | 19,25 | 4,53% | 2.254,00 |
| 14.07.2026 | 18,03 | 18,49 | 17,88 | 18,42 | 2,16% | 361,00 |
| 13.07.2026 | 18,07 | 18,24 | 18,02 | 18,03 | -1,29% | 2.458,00 |
| 10.07.2026 | 18,17 | 18,28 | 17,99 | 18,26 | 0,14% | 1.172,00 |
| 09.07.2026 | 18,11 | 18,25 | 18,08 | 18,24 | 1,16% | 4,00 |
| 08.07.2026 | 18,31 | 18,31 | 17,81 | 18,03 | -0,63% | 2.164,00 |
| 07.07.2026 | 17,98 | 18,26 | 17,97 | 18,14 | 0,53% | 557,00 |
| 06.07.2026 | 17,85 | 18,07 | 17,83 | 18,05 | 1,06% | 514,00 |
| 03.07.2026 | 17,77 | 17,94 | 17,75 | 17,86 | 1,33% | 306,00 |
| 02.07.2026 | 17,34 | 17,78 | 17,29 | 17,62 | 1,63% | 6.753,00 |
| 01.07.2026 | 17,43 | 17,45 | 17,26 | 17,34 | -0,59% | 45,00 |
| 30.06.2026 | 17,29 | 17,48 | 17,15 | 17,44 | 1,22% | 100,00 |
| 29.06.2026 | 17,26 | 17,28 | 17,12 | 17,23 | -0,09% | 253,00 |
| 26.06.2026 | 17,05 | 17,27 | 17,04 | 17,25 | -0,03% | 115,00 |
| 25.06.2026 | 17,23 | 17,41 | 17,16 | 17,25 | 0,73% | 1.162,00 |
| 24.06.2026 | 17,56 | 17,57 | 17,07 | 17,13 | -2,35% | 5.011,00 |
| 23.06.2026 | 17,63 | 17,69 | 17,43 | 17,54 | -1,20% | 3.853,00 |
| 22.06.2026 | 17,67 | 17,84 | 17,62 | 17,75 | 0,69% | 888,00 |
| 19.06.2026 | 17,67 | 17,77 | 17,63 | 17,63 | -0,66% | 416,00 |
| 18.06.2026 | 17,67 | 17,92 | 17,64 | 17,75 | 0,31% | 1.827,00 |
| 17.06.2026 | 17,70 | 17,97 | 17,62 | 17,69 | -0,28% | 387,00 |
| 16.06.2026 | 17,71 | 17,83 | 17,64 | 17,74 | 0,17% | 2.017,00 |
| 15.06.2026 | 17,62 | 17,76 | 17,48 | 17,71 | 1,87% | 1.136,00 |
| 12.06.2026 | 16,91 | 17,42 | 16,88 | 17,39 | 2,93% | 270,00 |
| 11.06.2026 | 16,66 | 16,93 | 16,61 | 16,89 | 1,12% | 20,00 |
| 10.06.2026 | 16,72 | 16,84 | 16,55 | 16,71 | -0,22% | 117,00 |
| 09.06.2026 | 16,78 | 16,96 | 16,51 | 16,74 | 0,03% | 1.677,00 |
| 08.06.2026 | 16,75 | 17,02 | 16,67 | 16,74 | -1,01% | 648,00 |
| 05.06.2026 | 16,79 | 17,08 | 16,79 | 16,91 | 0,83% | 17.570,00 |
| 04.06.2026 | 16,56 | 16,78 | 16,55 | 16,77 | 0,93% | 12,00 |
| 03.06.2026 | 16,90 | 16,92 | 16,57 | 16,61 | -1,16% | 11.225,00 |
| 02.06.2026 | 16,86 | 16,96 | 16,67 | 16,81 | -0,41% | 1.278,00 |
| 01.06.2026 | 17,14 | 17,15 | 16,75 | 16,88 | -1,14% | 64,00 |
| 29.05.2026 | 17,11 | 17,16 | 17,02 | 17,07 | 0,09% | 109,00 |
| 28.05.2026 | 17,15 | 17,22 | 16,94 | 17,06 | -1,24% | 662,00 |
| 27.05.2026 | 17,26 | 17,37 | 17,20 | 17,27 | 0,35% | 39,00 |
| 26.05.2026 | 17,53 | 17,59 | 17,18 | 17,21 | -2,16% | 229,00 |
| 25.05.2026 | 17,32 | 17,66 | 17,29 | 17,59 | 2,48% | 896,00 |
| 22.05.2026 | 17,16 | 17,29 | 17,06 | 17,17 | 0,09% | 204,00 |
| 21.05.2026 | 16,90 | 17,24 | 16,87 | 17,15 | 1,24% | 816,00 |
| 20.05.2026 | 16,53 | 17,08 | 16,51 | 16,94 | 1,93% | 6.644,00 |
| 19.05.2026 | 16,52 | 16,76 | 16,50 | 16,62 | 0,97% | 273,00 |
| 18.05.2026 | 16,13 | 16,64 | 16,06 | 16,46 | 1,17% | 2,00 |
| 15.05.2026 | 16,29 | 16,42 | 16,19 | 16,27 | -1,74% | 5.068,00 |
| 14.05.2026 | 16,49 | 16,59 | 16,43 | 16,56 | 0,65% | 135,00 |
| 13.05.2026 | 16,55 | 16,57 | 16,21 | 16,45 | -0,12% | 363,00 |
| 12.05.2026 | 16,60 | 16,60 | 16,39 | 16,47 | -1,17% | 93,00 |
| 11.05.2026 | 16,68 | 16,75 | 16,55 | 16,67 | -0,36% | 6.331,00 |
| 08.05.2026 | 16,61 | 16,77 | 16,48 | 16,73 | 1,09% | 112,00 |
| 07.05.2026 | 16,93 | 16,99 | 16,54 | 16,55 | -2,27% | 73,00 |
| 06.05.2026 | 16,76 | 17,13 | 16,72 | 16,93 | 1,96% | 495,00 |
| 05.05.2026 | 16,41 | 16,65 | 16,36 | 16,61 | 1,37% | 1.077,00 |
| 04.05.2026 | 16,92 | 16,95 | 16,30 | 16,38 | -3,13% | 84,00 |