19,775€
2,14%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 0,24% | - |
| 28.05.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -1,64% | - |
| 27.05.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,33% | - |
| 26.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,38% | - |
| 23.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -2,56% | - |
| 22.05.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -0,19% | - |
| 21.05.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 1,18% | - |
| 20.05.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,62% | - |
| 19.05.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -2,27% | - |
| 16.05.2025 | 21,30 | 21,62 | 21,30 | 21,62 | 1,98% | 40,00 |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,81% | - |
| 14.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -2,41% | - |
| 13.05.2025 | 20,87 | 21,55 | 20,87 | 21,55 | 6,37% | 3.000,00 |
| 12.05.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -1,70% | - |
| 09.05.2025 | 20,42 | 20,73 | 20,42 | 20,61 | -0,10% | - |
| 08.05.2025 | 19,94 | 20,63 | 19,94 | 20,63 | 1,48% | - |
| 07.05.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 0,54% | - |
| 06.05.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -2,03% | - |
| 05.05.2025 | 20,38 | 20,64 | 20,38 | 20,64 | 0,00% | - |
| 02.05.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 2,79% | - |
| 30.04.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,85% | - |
| 29.04.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 0,96% | - |
| 28.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 3,25% | - |
| 25.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,76% | - |
| 24.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -2,19% | - |
| 23.04.2025 | 18,98 | 19,38 | 18,98 | 19,38 | 2,54% | 50,00 |
| 22.04.2025 | 18,66 | 18,90 | 18,66 | 18,90 | 2,49% | - |
| 17.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,32% | - |
| 16.04.2025 | 18,38 | 18,50 | 18,38 | 18,50 | -1,15% | - |
| 15.04.2025 | 18,34 | 18,84 | 18,34 | 18,72 | 2,52% | - |
| 14.04.2025 | 17,46 | 18,26 | 17,46 | 18,26 | 5,64% | - |
| 11.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,11% | - |
| 10.04.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,53% | - |
| 09.04.2025 | 17,02 | 17,02 | 17,00 | 17,00 | -5,05% | 50,00 |
| 08.04.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -4,91% | - |
| 07.04.2025 | 17,59 | 18,83 | 17,59 | 18,83 | -4,29% | 6,00 |
| 04.04.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -6,31% | - |
| 03.04.2025 | 20,45 | 21,00 | 20,45 | 21,00 | 1,65% | - |
| 02.04.2025 | 20,57 | 20,66 | 20,57 | 20,66 | -0,67% | - |
| 01.04.2025 | 20,23 | 20,80 | 20,23 | 20,80 | 1,41% | - |
| 31.03.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -3,25% | - |
| 28.03.2025 | 20,70 | 21,20 | 20,70 | 21,20 | -3,37% | - |
| 27.03.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -2,92% | - |
| 26.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,48% | - |
| 25.03.2025 | 21,95 | 22,71 | 21,95 | 22,71 | 1,29% | - |
| 24.03.2025 | 21,81 | 22,42 | 21,81 | 22,42 | 2,14% | - |
| 21.03.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,97% | - |
| 20.03.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,23% | - |
| 19.03.2025 | 21,69 | 21,69 | 21,69 | 21,69 | -2,25% | - |
| 18.03.2025 | 21,69 | 22,19 | 21,69 | 22,19 | 1,84% | 500,00 |
| 17.03.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 1,92% | - |
| 14.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,38% | - |
| 13.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,16% | - |
| 12.03.2025 | 21,37 | 21,77 | 21,37 | 21,77 | -1,94% | 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% | - |