18,153€
1,98%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,17 | 18,17 | 17,95 | 18,15 | 1,95% | - |
| 13.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,25% | - |
| 12.09.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | - |
| 11.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 10.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,14% | - |
| 09.09.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,45% | - |
| 06.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,87% | - |
| 05.09.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,06% | - |
| 04.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,30% | - |
| 03.09.2024 | 18,16 | 18,16 | 18,05 | 18,05 | -1,01% | 2.853,00 |
| 02.09.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,05% | - |
| 30.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 1,08% | - |
| 29.08.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,36% | - |
| 28.08.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,73% | - |
| 27.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,89% | - |
| 26.08.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,70% | - |
| 23.08.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,34% | - |
| 22.08.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,22% | - |
| 21.08.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,88% | - |
| 20.08.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,41% | - |
| 19.08.2024 | 17,34 | 17,39 | 17,34 | 17,39 | 0,40% | 1,00 |
| 16.08.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,14% | - |
| 15.08.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,89% | - |
| 14.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | - |
| 13.08.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,61% | - |
| 12.08.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,35% | - |
| 09.08.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 0,55% | - |
| 08.08.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,00% | - |
| 07.08.2024 | 16,48 | 17,17 | 16,48 | 17,17 | 4,03% | - |
| 06.08.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,36% | - |
| 05.08.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -5,29% | - |
| 02.08.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -3,08% | - |
| 01.08.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 1,21% | - |
| 31.07.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,03% | - |
| 30.07.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,79% | - |
| 29.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,51% | - |
| 26.07.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -0,23% | - |
| 25.07.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,97% | - |
| 24.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,50% | - |
| 23.07.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 0,11% | - |
| 22.07.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -2,74% | - |
| 19.07.2024 | 18,30 | 19,00 | 18,30 | 18,58 | 2,14% | 6.600,00 |
| 18.07.2024 | 17,83 | 18,19 | 17,83 | 18,19 | 1,68% | 300,00 |
| 17.07.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 1,88% | - |
| 16.07.2024 | 17,36 | 17,56 | 17,36 | 17,56 | 0,20% | 1.520,00 |
| 15.07.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 1,39% | 11,00 |
| 12.07.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 0,93% | - |
| 11.07.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,44% | - |
| 10.07.2024 | 16,86 | 17,20 | 16,86 | 17,20 | 1,36% | 300,00 |
| 09.07.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,00% | - |
| 08.07.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 1,31% | - |
| 05.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,09% | - |
| 04.07.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 1,35% | - |
| 03.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 02.07.2024 | 16,55 | 16,55 | 16,40 | 16,40 | -2,44% | 300,00 |
| 01.07.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 1,20% | - |
| 28.06.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -0,92% | - |
| 27.06.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,58% | - |
| 26.06.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -1,84% | - |
| 25.06.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,37% | - |
| 24.06.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,06% | - |
| 21.06.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 2,47% | - |
| 20.06.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -1,51% | - |
| 19.06.2024 | 17,26 | 17,27 | 17,26 | 17,27 | 3,66% | 300,00 |
| 18.06.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,60% | - |
| 17.06.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,31% | - |
| 14.06.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,61% | - |
| 13.06.2024 | 16,93 | 17,06 | 16,84 | 17,06 | 0,65% | - |
| 12.06.2024 | 16,46 | 16,95 | 16,46 | 16,95 | 4,08% | 1.100,00 |
| 11.06.2024 | 16,10 | 16,28 | 16,10 | 16,28 | 2,88% | - |
| 10.06.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -3,45% | - |
| 07.06.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,52% | - |
| 06.06.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,15% | - |
| 05.06.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,64% | - |
| 04.06.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,83% | - |
| 03.06.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,73% | - |
| 31.05.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 1,43% | - |
| 30.05.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,03% | - |
| 29.05.2024 | 16,48 | 16,48 | 16,15 | 16,15 | -3,38% | 250,00 |
| 28.05.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,06% | - |
| 27.05.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 2,16% | - |
| 24.05.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -1,31% | - |
| 23.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,18% | - |
| 22.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,01% | - |
| 21.05.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,12% | - |
| 20.05.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,30% | - |
| 17.05.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,87% | - |
| 16.05.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 2,68% | - |
| 15.05.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 1,25% | - |
| 14.05.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -2,22% | - |
| 13.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,47% | - |
| 10.05.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,00% | - |
| 09.05.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,78% | - |
| 08.05.2024 | 17,20 | 17,20 | 16,22 | 16,22 | -4,93% | 120,00 |
| 07.05.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,31% | - |
| 06.05.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 1,35% | - |
| 03.05.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,62% | - |
| 02.05.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,21% | - |
| 30.04.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,43% | - |
| 29.04.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 2,74% | - |