24,400€
3,74%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,29 | 24,58 | 23,92 | 24,47 | 4,02% | - |
| 30.07.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -1,67% | - |
| 29.07.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 1,70% | - |
| 28.07.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -0,38% | - |
| 27.07.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -0,25% | - |
| 24.07.2026 | 23,67 | 23,67 | 23,67 | 23,67 | 0,85% | - |
| 23.07.2026 | 23,47 | 23,47 | 23,47 | 23,47 | 0,90% | - |
| 22.07.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 1,39% | - |
| 21.07.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,26% | - |
| 20.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,91% | - |
| 17.07.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -1,63% | - |
| 16.07.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 1,88% | - |
| 15.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 14.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 13.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,01% | - |
| 10.07.2026 | 22,83 | 22,83 | 22,83 | 22,83 | 0,79% | - |
| 09.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -2,24% | - |
| 08.07.2026 | 23,17 | 23,17 | 23,17 | 23,17 | -2,24% | - |
| 07.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,80% | - |
| 06.07.2026 | 23,89 | 23,89 | 23,89 | 23,89 | -0,25% | - |
| 03.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 3,41% | - |
| 02.07.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,13% | - |
| 01.07.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -0,60% | - |
| 30.06.2026 | 23,33 | 23,33 | 23,33 | 23,33 | 0,34% | - |
| 29.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,69% | - |
| 26.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,13% | - |
| 25.06.2026 | 23,30 | 23,68 | 23,30 | 23,68 | 3,05% | 100,00 |
| 24.06.2026 | 22,75 | 22,98 | 22,75 | 22,98 | 0,26% | - |
| 23.06.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 1,19% | - |
| 22.06.2026 | 23,06 | 23,06 | 22,65 | 22,65 | 0,80% | 3.000,00 |
| 19.06.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -1,75% | - |
| 18.06.2026 | 22,17 | 22,87 | 22,17 | 22,87 | 1,19% | - |
| 17.06.2026 | 22,06 | 22,60 | 22,06 | 22,60 | 2,63% | 590,00 |
| 16.06.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,65% | - |
| 15.06.2026 | 21,99 | 22,62 | 21,99 | 22,62 | 3,15% | 30,00 |
| 12.06.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 2,57% | - |
| 11.06.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,05% | - |
| 10.06.2026 | 21,73 | 21,73 | 21,37 | 21,37 | -3,39% | 250,00 |
| 09.06.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,18% | - |
| 08.06.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,18% | - |
| 05.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -2,26% | - |
| 04.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,08% | - |
| 03.06.2026 | 22,31 | 22,31 | 22,31 | 22,31 | 0,68% | - |
| 02.06.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -3,23% | - |
| 01.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,48% | - |
| 29.05.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -0,61% | - |
| 28.05.2026 | 22,93 | 22,93 | 22,93 | 22,93 | 0,57% | - |
| 27.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 26.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 2,26% | - |
| 25.05.2026 | 22,59 | 22,59 | 22,59 | 22,59 | 1,80% | - |
| 22.05.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,49% | - |
| 21.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,27% | - |
| 20.05.2026 | 21,76 | 22,24 | 21,76 | 22,24 | -0,63% | - |
| 19.05.2026 | 21,92 | 22,38 | 21,92 | 22,38 | 0,77% | - |
| 18.05.2026 | 21,80 | 22,21 | 21,80 | 22,21 | -2,89% | - |
| 15.05.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -1,00% | - |
| 14.05.2026 | 22,36 | 23,10 | 22,36 | 23,10 | 0,00% | 10,00 |
| 13.05.2026 | 22,77 | 23,10 | 22,77 | 23,10 | 0,83% | 40,00 |
| 12.05.2026 | 22,87 | 22,91 | 22,87 | 22,91 | 0,13% | 7,00 |
| 11.05.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -1,80% | - |
| 08.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,02% | - |
| 07.05.2026 | 24,59 | 24,59 | 23,78 | 23,78 | -2,26% | 4,00 |
| 06.05.2026 | 23,50 | 24,33 | 23,50 | 24,33 | 4,83% | 1,00 |
| 05.05.2026 | 22,82 | 23,21 | 22,82 | 23,21 | 0,96% | - |
| 04.05.2026 | 23,05 | 23,11 | 22,99 | 22,99 | 0,22% | - |
| 30.04.2026 | 22,36 | 22,94 | 22,36 | 22,94 | 2,27% | - |
| 29.04.2026 | 22,43 | 22,43 | 22,43 | 22,43 | -4,15% | - |
| 28.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,41% | 18,00 |
| 27.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -1,93% | - |
| 24.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,56% | - |
| 23.04.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -0,63% | - |
| 22.04.2026 | 23,82 | 23,82 | 23,82 | 23,82 | -1,04% | - |
| 21.04.2026 | 24,07 | 24,07 | 24,07 | 24,07 | 0,80% | - |
| 20.04.2026 | 24,01 | 24,01 | 23,88 | 23,88 | 3,87% | 183,00 |
| 17.04.2026 | 22,99 | 22,99 | 22,99 | 22,99 | -1,50% | - |
| 16.04.2026 | 23,34 | 23,59 | 23,34 | 23,34 | 0,00% | 1.495,00 |
| 15.04.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -1,97% | - |
| 14.04.2026 | 23,64 | 23,81 | 23,64 | 23,81 | 2,90% | - |
| 13.04.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -2,03% | - |
| 10.04.2026 | 22,80 | 23,62 | 22,80 | 23,62 | 2,52% | - |
| 09.04.2026 | 22,77 | 23,04 | 22,77 | 23,04 | 2,45% | 50,00 |
| 08.04.2026 | 22,49 | 22,49 | 22,49 | 22,49 | 4,17% | - |
| 07.04.2026 | 21,59 | 21,59 | 21,59 | 21,59 | -0,23% | - |
| 02.04.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -2,96% | - |
| 01.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,89% | - |
| 31.03.2026 | 22,73 | 22,73 | 22,73 | 22,73 | 1,29% | - |
| 30.03.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,71% | - |
| 27.03.2026 | 22,43 | 22,60 | 22,43 | 22,60 | -1,87% | - |
| 26.03.2026 | 22,83 | 23,03 | 22,83 | 23,03 | -0,65% | - |
| 25.03.2026 | 22,33 | 23,18 | 22,33 | 23,18 | 4,51% | - |
| 24.03.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,99% | - |
| 23.03.2026 | 21,73 | 22,63 | 21,73 | 22,63 | -2,54% | - |
| 20.03.2026 | 22,97 | 23,22 | 22,97 | 23,22 | 0,78% | - |
| 19.03.2026 | 23,56 | 23,56 | 22,80 | 23,04 | -3,84% | - |
| 18.03.2026 | 24,13 | 24,26 | 23,96 | 23,96 | -0,66% | - |
| 17.03.2026 | 23,58 | 24,12 | 23,58 | 24,12 | 2,81% | - |
| 16.03.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -0,89% | - |
| 13.03.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -3,27% | - |
| 12.03.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -0,45% | - |
| 11.03.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -0,49% | - |