23,975€
0,86%
Echtzeit-Aktienkurs SKANSKA AB B FRIA SK 3
Bid:
Ask:
Aktienkurse zur SKANSKA AB B FRIA SK 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -0,76% | - |
| 15.10.2025 | 23,77 | 23,77 | 23,77 | 23,77 | -0,13% | - |
| 14.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,15% | - |
| 13.10.2025 | 23,53 | 23,53 | 23,53 | 23,53 | -1,92% | - |
| 10.10.2025 | 23,64 | 24,23 | 23,64 | 23,99 | 1,78% | 168,00 |
| 09.10.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -0,88% | - |
| 08.10.2025 | 23,43 | 23,78 | 23,43 | 23,78 | -0,13% | 500,00 |
| 07.10.2025 | 21,92 | 23,81 | 21,92 | 23,81 | 4,75% | 100,00 |
| 06.10.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 4,22% | 60,00 |
| 03.10.2025 | 21,81 | 21,81 | 21,81 | 21,81 | 0,23% | - |
| 02.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,60% | - |
| 01.10.2025 | 21,63 | 21,63 | 21,63 | 21,63 | 1,22% | - |
| 30.09.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -0,05% | - |
| 29.09.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 2,64% | - |
| 26.09.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -0,86% | - |
| 25.09.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -1,18% | - |
| 24.09.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 1,09% | - |
| 23.09.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -1,13% | - |
| 22.09.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -1,35% | - |
| 19.09.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,55% | - |
| 18.09.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,28% | - |
| 17.09.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -2,52% | - |
| 16.09.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 2,73% | - |
| 15.09.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -1,10% | - |
| 12.09.2025 | 21,83 | 21,83 | 21,83 | 21,83 | -1,02% | - |
| 11.09.2025 | 21,78 | 22,07 | 21,35 | 22,06 | 5,02% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,29% | - |
| 09.09.2025 | 21,26 | 21,67 | 20,84 | 21,28 | 0,57% | 1.500,00 |
| 08.09.2025 | 20,98 | 21,19 | 20,56 | 21,16 | 2,54% | - |
| 05.09.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -2,00% | - |
| 04.09.2025 | 20,57 | 21,05 | 20,57 | 21,05 | 3,24% | 10,00 |
| 03.09.2025 | 20,39 | 20,39 | 20,39 | 20,39 | -2,39% | - |
| 02.09.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,48% | - |
| 01.09.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -1,93% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,61% | - |
| 28.08.2025 | 20,90 | 21,33 | 20,90 | 21,33 | 2,20% | - |
| 27.08.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -1,14% | - |
| 26.08.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -1,54% | - |
| 25.08.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 2,24% | - |
| 22.08.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,71% | - |
| 21.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,14% | - |
| 20.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,17% | - |
| 19.08.2025 | 20,71 | 21,40 | 20,71 | 21,40 | 0,00% | 35,00 |
| 18.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,52% | - |
| 15.08.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 2,11% | - |
| 14.08.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
| 13.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,60% | - |
| 12.08.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -2,70% | - |
| 11.08.2025 | 20,66 | 21,14 | 20,66 | 21,14 | 2,92% | 609,00 |
| 08.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 2,55% | - |
| 07.08.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 1,14% | - |
| 06.08.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,18% | - |
| 05.08.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,28% | - |
| 04.08.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,35% | - |
| 01.08.2025 | 19,99 | 19,99 | 19,99 | 19,99 | -1,21% | - |
| 31.07.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -1,12% | - |
| 30.07.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,49% | - |
| 29.07.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -2,96% | - |
| 28.07.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 2,29% | - |
| 25.07.2025 | 20,50 | 20,51 | 20,50 | 20,51 | 2,04% | - |
| 24.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,26% | - |
| 23.07.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -3,36% | - |
| 22.07.2025 | 19,79 | 20,54 | 19,79 | 20,54 | 2,91% | 1,00 |
| 21.07.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -3,01% | - |
| 18.07.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 3,65% | - |
| 17.07.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,25% | - |
| 16.07.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 1,92% | - |
| 15.07.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,01% | - |
| 14.07.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -2,42% | - |
| 11.07.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,10% | - |
| 10.07.2025 | 19,62 | 20,24 | 19,62 | 20,24 | 0,50% | - |
| 09.07.2025 | 20,00 | 20,14 | 20,00 | 20,14 | 1,38% | 150,00 |
| 08.07.2025 | 20,30 | 20,30 | 19,80 | 19,87 | -0,28% | 20,00 |
| 07.07.2025 | 19,58 | 19,92 | 19,58 | 19,92 | 2,65% | - |
| 04.07.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,03% | - |
| 03.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,21% | - |
| 02.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,00% | - |
| 01.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -3,10% | - |
| 30.06.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 2,15% | - |
| 27.06.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -2,98% | - |
| 26.06.2025 | 19,59 | 20,16 | 19,59 | 20,16 | 0,80% | 80,00 |
| 25.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 24.06.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 2,75% | - |
| 23.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -7,10% | - |
| 20.06.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 3,36% | - |
| 19.06.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -2,60% | - |
| 18.06.2025 | 20,35 | 20,79 | 20,35 | 20,79 | 1,37% | - |
| 17.06.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -1,30% | - |
| 16.06.2025 | 20,44 | 20,78 | 20,44 | 20,78 | 0,73% | - |
| 13.06.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -0,63% | - |
| 12.06.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,53% | - |
| 11.06.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 1,02% | - |
| 10.06.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,09% | - |
| 09.06.2025 | 21,54 | 21,54 | 21,10 | 21,10 | 2,13% | 549,00 |
| 06.06.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,55% | - |
| 05.06.2025 | 20,68 | 21,20 | 20,68 | 21,20 | 0,66% | - |
| 04.06.2025 | 20,55 | 21,06 | 20,55 | 21,06 | 1,59% | 35,00 |
| 03.06.2025 | 20,73 | 20,73 | 20,73 | 20,73 | 1,02% | - |
| 02.06.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -1,44% | - |
| 30.05.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,76% | - |