25,015€
0,10%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,99 | 25,03 | 24,71 | 24,83 | -0,64% | - |
| 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% | - |
| 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% | - |