21,650€
-2,48%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,80 | 22,06 | 21,37 | 21,62 | -2,64% | 170,00 |
| 11.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,64% | - |
| 10.03.2025 | 22,57 | 22,57 | 22,57 | 22,57 | 0,71% | - |
| 07.03.2025 | 22,41 | 22,41 | 22,41 | 22,41 | -3,20% | - |
| 06.03.2025 | 22,52 | 23,15 | 22,52 | 23,15 | 1,31% | 45,00 |
| 05.03.2025 | 21,71 | 22,85 | 21,71 | 22,85 | 1,33% | 15,00 |
| 04.03.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,80% | - |
| 03.03.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -1,63% | - |
| 28.02.2025 | 22,37 | 22,74 | 22,37 | 22,74 | 2,16% | - |
| 27.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,72% | - |
| 26.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,34% | - |
| 25.02.2025 | 21,87 | 22,63 | 21,87 | 22,63 | 0,67% | 23,00 |
| 24.02.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -1,32% | - |
| 21.02.2025 | 22,25 | 22,78 | 22,25 | 22,78 | 2,98% | - |
| 20.02.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -4,08% | - |
| 19.02.2025 | 22,86 | 23,06 | 22,86 | 23,06 | 0,09% | - |
| 18.02.2025 | 22,91 | 23,04 | 22,91 | 23,04 | 0,13% | - |
| 17.02.2025 | 22,73 | 23,10 | 22,73 | 23,01 | 1,54% | - |
| 14.02.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -1,82% | - |
| 13.02.2025 | 22,32 | 23,08 | 22,32 | 23,08 | 2,81% | 215,00 |
| 12.02.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,31% | - |
| 11.02.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,84% | - |
| 10.02.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,84% | - |
| 07.02.2025 | 21,72 | 22,71 | 21,72 | 22,52 | 6,23% | 1.206,00 |
| 06.02.2025 | 20,45 | 21,20 | 20,45 | 21,20 | 5,37% | 250,00 |
| 05.02.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -1,28% | - |
| 04.02.2025 | 20,01 | 20,38 | 20,01 | 20,38 | 1,19% | 50,00 |
| 03.02.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -2,85% | - |
| 31.01.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,24% | - |
| 30.01.2025 | 20,69 | 20,78 | 20,69 | 20,78 | 0,19% | - |
| 29.01.2025 | 20,61 | 20,74 | 20,61 | 20,74 | 1,37% | 10,00 |
| 28.01.2025 | 20,42 | 20,46 | 20,42 | 20,46 | -2,15% | 100,00 |
| 27.01.2025 | 21,04 | 21,04 | 20,91 | 20,91 | -3,51% | 100,00 |
| 24.01.2025 | 20,95 | 21,67 | 20,95 | 21,67 | 1,93% | - |
| 23.01.2025 | 20,78 | 21,26 | 20,78 | 21,26 | 0,24% | - |
| 22.01.2025 | 20,96 | 21,21 | 20,96 | 21,21 | 2,51% | 379,00 |
| 21.01.2025 | 20,29 | 20,69 | 20,29 | 20,69 | 2,07% | - |
| 20.01.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 2,14% | - |
| 17.01.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,66% | - |
| 16.01.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,70% | - |
| 15.01.2025 | 19,55 | 20,04 | 19,55 | 20,04 | 1,91% | 250,00 |
| 14.01.2025 | 19,16 | 19,67 | 19,16 | 19,67 | -0,46% | - |
| 13.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,49% | - |
| 10.01.2025 | 19,94 | 20,26 | 19,94 | 20,26 | 1,48% | - |
| 09.01.2025 | 19,89 | 19,97 | 19,89 | 19,97 | 0,35% | - |
| 08.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,38% | - |
| 07.01.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,30% | - |
| 06.01.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -1,65% | - |
| 03.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,78% | - |
| 02.01.2025 | 20,15 | 20,50 | 20,15 | 20,50 | 2,96% | 10,00 |
| 30.12.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,80% | 87,00 |
| 27.12.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,75% | - |
| 23.12.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -0,08% | - |
| 20.12.2024 | 19,92 | 19,94 | 19,92 | 19,94 | -0,57% | - |
| 19.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,81% | - |
| 18.12.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,73% | - |
| 17.12.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 0,54% | - |
| 16.12.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,54% | - |
| 13.12.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 12.12.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 1,34% | - |
| 11.12.2024 | 20,06 | 20,08 | 20,06 | 20,08 | -0,40% | - |
| 10.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,64% | - |
| 09.12.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 0,35% | - |
| 06.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -0,05% | - |
| 05.12.2024 | 20,17 | 20,23 | 20,17 | 20,23 | 0,80% | - |
| 04.12.2024 | 19,92 | 20,07 | 19,92 | 20,07 | 0,55% | 50,00 |
| 03.12.2024 | 19,84 | 19,96 | 19,84 | 19,96 | 0,73% | - |
| 02.12.2024 | 19,69 | 19,82 | 19,69 | 19,82 | 0,63% | - |
| 29.11.2024 | 19,51 | 19,69 | 19,51 | 19,69 | 1,55% | - |
| 28.11.2024 | 19,27 | 19,39 | 19,27 | 19,39 | 2,54% | - |
| 27.11.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,38% | - |
| 26.11.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,21% | - |
| 25.11.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 2,27% | - |
| 22.11.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,21% | - |
| 21.11.2024 | 18,89 | 18,92 | 18,59 | 18,75 | -0,90% | - |
| 20.11.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,16% | - |
| 19.11.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -1,74% | - |
| 18.11.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,23% | - |
| 15.11.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,21% | - |
| 14.11.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,26% | - |
| 13.11.2024 | 19,53 | 19,53 | 19,09 | 19,09 | -4,05% | - |
| 12.11.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 1,97% | 87,00 |
| 11.11.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,01% | - |
| 08.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 4,40% | - |
| 07.11.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,08% | - |
| 06.11.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,19% | - |
| 05.11.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,99% | - |
| 04.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,03% | - |
| 01.11.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,11% | - |
| 31.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,19% | - |
| 30.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,59% | - |
| 29.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,95% | - |
| 28.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,32% | - |
| 25.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,63% | - |
| 24.10.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,16% | - |
| 23.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,18% | - |
| 22.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,28% | - |
| 21.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,72% | - |
| 18.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,99% | - |
| 17.10.2024 | 19,17 | 19,17 | 19,16 | 19,16 | -0,49% | - |