25,945€
2,96%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,64 | 25,96 | 25,64 | 25,96 | 3,02% | 10,00 |
| 19.02.2026 | 25,25 | 25,25 | 25,18 | 25,20 | -1,02% | 824,00 |
| 18.02.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 2,45% | - |
| 17.02.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,52% | - |
| 16.02.2026 | 25,09 | 25,09 | 24,98 | 24,98 | -0,12% | 40,00 |
| 13.02.2026 | 24,66 | 25,01 | 24,66 | 25,01 | -1,92% | - |
| 12.02.2026 | 24,98 | 25,50 | 24,98 | 25,50 | -0,66% | 50,00 |
| 11.02.2026 | 24,76 | 25,67 | 24,76 | 25,67 | 5,08% | - |
| 10.02.2026 | 24,43 | 24,43 | 24,43 | 24,43 | -3,36% | - |
| 09.02.2026 | 25,28 | 25,28 | 25,28 | 25,28 | -1,67% | - |
| 06.02.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -2,02% | - |
| 05.02.2026 | 25,85 | 26,24 | 25,85 | 26,24 | 1,47% | 100,00 |
| 04.02.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -2,49% | - |
| 03.02.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 3,11% | 140,00 |
| 02.02.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 2,39% | 8,00 |
| 30.01.2026 | 25,19 | 25,19 | 25,12 | 25,12 | -2,26% | - |
| 29.01.2026 | 25,10 | 25,70 | 25,10 | 25,70 | 2,02% | 4,00 |
| 28.01.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,84% | - |
| 27.01.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -4,11% | - |
| 26.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 3,21% | 50,00 |
| 23.01.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 1,98% | - |
| 22.01.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,32% | - |
| 21.01.2026 | 24,83 | 24,83 | 24,83 | 24,83 | 0,57% | - |
| 20.01.2026 | 24,69 | 24,69 | 24,69 | 24,69 | -2,26% | - |
| 19.01.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -1,17% | - |
| 16.01.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 1,03% | - |
| 15.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,16% | - |
| 14.01.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -0,43% | - |
| 13.01.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,79% | - |
| 12.01.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 1,24% | - |
| 09.01.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,20% | - |
| 08.01.2026 | 24,95 | 25,02 | 24,95 | 24,99 | 2,21% | 360,00 |
| 07.01.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 3,25% | - |
| 06.01.2026 | 23,62 | 23,68 | 23,62 | 23,68 | -1,37% | 150,00 |
| 05.01.2026 | 23,91 | 24,01 | 23,91 | 24,01 | 4,71% | - |
| 02.01.2026 | 22,93 | 22,93 | 22,93 | 22,93 | -0,30% | - |
| 30.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,22% | - |
| 29.12.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,09% | - |
| 23.12.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,78% | - |
| 22.12.2025 | 22,77 | 23,27 | 22,77 | 23,21 | 2,11% | 17,00 |
| 19.12.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 0,84% | - |
| 18.12.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,92% | - |
| 17.12.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,18% | - |
| 16.12.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 0,89% | - |
| 15.12.2025 | 22,59 | 22,59 | 22,59 | 22,59 | 0,44% | - |
| 12.12.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 0,76% | - |
| 11.12.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -0,84% | - |
| 10.12.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 1,03% | - |
| 09.12.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,45% | - |
| 08.12.2025 | 22,85 | 22,85 | 22,38 | 22,38 | 0,86% | 40,00 |
| 05.12.2025 | 22,19 | 22,19 | 22,19 | 22,19 | 2,31% | - |
| 04.12.2025 | 21,69 | 21,69 | 21,69 | 21,69 | -1,09% | - |
| 03.12.2025 | 21,59 | 21,93 | 21,59 | 21,93 | 1,29% | 3.120,00 |
| 02.12.2025 | 22,10 | 22,10 | 21,65 | 21,65 | -1,64% | 10,00 |
| 01.12.2025 | 21,83 | 22,01 | 21,83 | 22,01 | 0,23% | 10,00 |
| 28.11.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,32% | - |
| 27.11.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -1,03% | - |
| 26.11.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 2,25% | - |
| 25.11.2025 | 21,77 | 21,77 | 21,77 | 21,77 | 0,97% | - |
| 24.11.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,32% | - |
| 21.11.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -2,44% | - |
| 20.11.2025 | 21,73 | 22,17 | 21,73 | 22,17 | 2,73% | 50,00 |
| 19.11.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -2,00% | - |
| 18.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,08% | - |
| 17.11.2025 | 22,33 | 22,33 | 22,26 | 22,26 | 0,13% | 30,00 |
| 14.11.2025 | 22,23 | 22,23 | 22,23 | 22,23 | 0,45% | - |
| 13.11.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 1,00% | - |
| 12.11.2025 | 21,91 | 21,91 | 21,91 | 21,91 | 0,69% | - |
| 11.11.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,23% | - |
| 10.11.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -1,76% | - |
| 07.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,31% | - |
| 06.11.2025 | 23,43 | 23,43 | 22,73 | 22,96 | -1,96% | 239,00 |
| 05.11.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,00% | - |
| 04.11.2025 | 23,37 | 23,42 | 23,37 | 23,42 | 0,21% | - |
| 03.11.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -1,43% | - |
| 31.10.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,13% | - |
| 30.10.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -1,08% | - |
| 29.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,03% | - |
| 28.10.2025 | 24,38 | 24,38 | 24,25 | 24,25 | -0,86% | 49,00 |
| 27.10.2025 | 24,10 | 24,46 | 24,10 | 24,46 | 0,66% | 35,00 |
| 24.10.2025 | 23,93 | 24,30 | 23,93 | 24,30 | 3,01% | 208,00 |
| 23.10.2025 | 23,59 | 23,59 | 23,59 | 23,59 | 0,55% | - |
| 22.10.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,13% | - |
| 21.10.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -0,42% | - |
| 20.10.2025 | 23,59 | 23,59 | 23,59 | 23,59 | 1,16% | - |
| 17.10.2025 | 23,48 | 23,48 | 23,28 | 23,32 | -1,14% | 2.000,00 |
| 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% | - |