19,698€
0,75%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,56 | 19,84 | 19,40 | 19,69 | 0,72% | - |
| 24.04.2025 | 19,35 | 19,61 | 19,18 | 19,55 | 1,02% | - |
| 23.04.2025 | 19,33 | 19,65 | 19,11 | 19,35 | 0,87% | - |
| 22.04.2025 | 18,94 | 19,47 | 18,62 | 19,19 | 1,00% | 1.000,00 |
| 17.04.2025 | 18,69 | 19,38 | 18,55 | 19,00 | 1,63% | - |
| 16.04.2025 | 18,57 | 18,94 | 18,27 | 18,69 | 0,38% | - |
| 15.04.2025 | 18,37 | 18,89 | 18,36 | 18,62 | 1,37% | - |
| 14.04.2025 | 18,19 | 18,60 | 18,07 | 18,37 | 1,72% | - |
| 11.04.2025 | 17,83 | 18,11 | 17,38 | 18,06 | 1,29% | - |
| 10.04.2025 | 17,78 | 18,78 | 17,35 | 17,83 | -0,15% | - |
| 09.04.2025 | 17,27 | 18,07 | 16,48 | 17,86 | 2,42% | - |
| 08.04.2025 | 18,12 | 18,24 | 17,16 | 17,43 | -3,85% | 1.472,00 |
| 07.04.2025 | 18,29 | 18,94 | 17,28 | 18,13 | -2,29% | - |
| 04.04.2025 | 20,08 | 20,10 | 18,43 | 18,56 | -7,59% | - |
| 03.04.2025 | 20,71 | 21,05 | 20,07 | 20,08 | -4,18% | - |
| 02.04.2025 | 20,65 | 20,99 | 20,41 | 20,96 | 1,50% | - |
| 01.04.2025 | 20,41 | 20,85 | 20,40 | 20,65 | 1,08% | - |
| 31.03.2025 | 20,86 | 20,86 | 20,20 | 20,43 | -2,34% | - |
| 28.03.2025 | 21,07 | 21,26 | 20,81 | 20,92 | -0,81% | - |
| 27.03.2025 | 22,26 | 22,26 | 20,47 | 21,09 | -5,28% | - |
| 26.03.2025 | 22,62 | 22,76 | 22,21 | 22,26 | -1,57% | - |
| 25.03.2025 | 22,38 | 22,77 | 22,21 | 22,62 | 1,14% | - |
| 24.03.2025 | 22,18 | 22,49 | 22,16 | 22,36 | 0,79% | - |
| 21.03.2025 | 22,30 | 22,48 | 22,09 | 22,19 | -0,69% | - |
| 20.03.2025 | 22,16 | 22,44 | 21,85 | 22,34 | 0,77% | - |
| 19.03.2025 | 22,14 | 22,23 | 21,78 | 22,17 | 0,14% | - |
| 18.03.2025 | 22,23 | 22,41 | 22,01 | 22,14 | -0,38% | - |
| 17.03.2025 | 22,30 | 22,45 | 22,08 | 22,23 | -0,34% | - |
| 14.03.2025 | 21,84 | 22,35 | 21,77 | 22,30 | 2,51% | - |
| 13.03.2025 | 21,71 | 22,06 | 21,64 | 21,76 | 0,07% | - |
| 12.03.2025 | 21,88 | 22,09 | 21,58 | 21,74 | -0,66% | - |
| 11.03.2025 | 21,90 | 22,36 | 21,36 | 21,89 | -0,05% | - |
| 10.03.2025 | 23,31 | 23,31 | 21,81 | 21,90 | -6,11% | - |
| 07.03.2025 | 22,64 | 23,32 | 22,51 | 23,32 | 2,87% | - |
| 06.03.2025 | 23,01 | 23,22 | 22,43 | 22,67 | -1,56% | - |
| 05.03.2025 | 22,31 | 23,06 | 22,31 | 23,03 | 3,13% | - |
| 04.03.2025 | 22,75 | 22,91 | 22,08 | 22,33 | -1,98% | - |
| 03.03.2025 | 22,91 | 23,12 | 22,68 | 22,78 | -0,28% | - |
| 28.02.2025 | 22,70 | 22,90 | 22,53 | 22,85 | 0,68% | - |
| 27.02.2025 | 22,55 | 22,94 | 22,49 | 22,69 | 0,67% | - |
| 26.02.2025 | 22,65 | 22,96 | 22,48 | 22,54 | -0,49% | - |
| 25.02.2025 | 22,22 | 22,68 | 22,17 | 22,65 | 1,96% | - |
| 24.02.2025 | 22,56 | 22,69 | 22,22 | 22,22 | -0,80% | - |
| 21.02.2025 | 22,71 | 22,84 | 22,35 | 22,40 | -1,37% | - |
| 20.02.2025 | 22,52 | 22,82 | 22,50 | 22,71 | 0,82% | - |
| 19.02.2025 | 22,90 | 23,11 | 22,47 | 22,52 | -1,62% | - |
| 18.02.2025 | 23,00 | 23,13 | 22,80 | 22,89 | -0,46% | - |
| 17.02.2025 | 23,13 | 23,20 | 22,91 | 23,00 | -0,67% | - |
| 14.02.2025 | 22,95 | 23,24 | 22,94 | 23,15 | 0,87% | - |
| 13.02.2025 | 22,89 | 23,16 | 22,67 | 22,95 | 0,26% | - |
| 12.02.2025 | 22,99 | 23,02 | 22,62 | 22,89 | -0,37% | - |
| 11.02.2025 | 23,00 | 23,08 | 22,81 | 22,98 | -0,09% | - |
| 10.02.2025 | 22,60 | 23,03 | 22,60 | 23,00 | 1,73% | 76,00 |
| 07.02.2025 | 21,27 | 23,26 | 21,27 | 22,61 | 6,30% | 70,00 |
| 06.02.2025 | 21,00 | 21,36 | 20,84 | 21,27 | 1,33% | - |
| 05.02.2025 | 20,50 | 21,00 | 20,38 | 20,99 | 2,39% | - |
| 04.02.2025 | 20,40 | 20,62 | 20,21 | 20,50 | 0,47% | - |
| 03.02.2025 | 20,42 | 20,50 | 20,12 | 20,40 | -1,14% | - |
| 31.01.2025 | 20,72 | 20,83 | 20,60 | 20,64 | -0,39% | - |
| 30.01.2025 | 20,66 | 20,85 | 20,58 | 20,72 | 0,34% | - |
| 29.01.2025 | 20,21 | 20,77 | 20,21 | 20,65 | 2,18% | 600,00 |
| 28.01.2025 | 20,52 | 20,57 | 20,08 | 20,21 | -1,61% | - |
| 27.01.2025 | 21,31 | 21,31 | 20,14 | 20,54 | -3,66% | - |
| 24.01.2025 | 21,41 | 21,81 | 21,22 | 21,32 | -0,37% | 236,00 |
| 23.01.2025 | 21,23 | 21,41 | 20,85 | 21,40 | 0,80% | 200,00 |
| 22.01.2025 | 20,98 | 21,30 | 20,89 | 21,23 | 1,24% | - |
| 21.01.2025 | 20,36 | 20,99 | 20,21 | 20,97 | 2,95% | - |
| 20.01.2025 | 20,35 | 20,43 | 20,20 | 20,37 | 0,05% | - |
| 17.01.2025 | 20,25 | 20,48 | 20,24 | 20,36 | 0,54% | - |
| 16.01.2025 | 20,10 | 20,33 | 20,01 | 20,25 | 0,65% | - |
| 15.01.2025 | 19,57 | 20,22 | 19,57 | 20,12 | 2,81% | - |
| 14.01.2025 | 19,65 | 19,80 | 19,44 | 19,57 | -0,38% | - |
| 13.01.2025 | 19,89 | 19,89 | 19,38 | 19,64 | -1,27% | - |
| 10.01.2025 | 19,94 | 20,30 | 19,83 | 19,89 | -0,29% | - |
| 09.01.2025 | 19,96 | 20,06 | 19,78 | 19,95 | -0,08% | - |
| 08.01.2025 | 19,95 | 20,34 | 19,86 | 19,97 | 0,09% | - |
| 07.01.2025 | 20,88 | 21,25 | 19,89 | 19,95 | -4,44% | - |
| 06.01.2025 | 20,88 | 21,05 | 20,82 | 20,88 | -0,02% | 250,00 |
| 03.01.2025 | 20,66 | 20,90 | 20,65 | 20,88 | 1,09% | - |
| 02.01.2025 | 20,17 | 20,77 | 20,15 | 20,66 | 2,38% | 150,00 |
| 30.12.2024 | 20,25 | 20,28 | 20,08 | 20,18 | -0,05% | - |
| 27.12.2024 | 20,20 | 20,28 | 20,04 | 20,19 | -0,02% | - |
| 23.12.2024 | 19,93 | 20,20 | 19,85 | 20,19 | 1,47% | - |
| 20.12.2024 | 20,00 | 20,03 | 19,64 | 19,90 | -0,81% | - |
| 19.12.2024 | 20,12 | 20,23 | 19,97 | 20,06 | -0,30% | - |
| 18.12.2024 | 20,45 | 20,59 | 20,07 | 20,12 | -1,57% | - |
| 17.12.2024 | 20,69 | 20,69 | 20,33 | 20,44 | -1,21% | - |
| 16.12.2024 | 20,54 | 20,73 | 20,33 | 20,69 | 0,71% | - |
| 13.12.2024 | 20,22 | 20,74 | 20,21 | 20,55 | 1,61% | - |
| 12.12.2024 | 20,28 | 20,42 | 20,19 | 20,22 | -0,30% | - |
| 11.12.2024 | 20,07 | 20,33 | 19,97 | 20,28 | 1,05% | - |
| 10.12.2024 | 20,12 | 20,30 | 20,06 | 20,07 | -0,27% | - |
| 09.12.2024 | 20,36 | 20,46 | 20,11 | 20,13 | -1,11% | - |
| 06.12.2024 | 20,18 | 20,38 | 20,16 | 20,35 | 0,87% | - |
| 05.12.2024 | 20,21 | 20,29 | 20,10 | 20,18 | -0,12% | - |
| 04.12.2024 | 19,97 | 20,33 | 19,93 | 20,20 | 1,10% | - |
| 03.12.2024 | 19,87 | 20,06 | 19,84 | 19,98 | 0,55% | - |
| 02.12.2024 | 19,67 | 19,89 | 19,49 | 19,87 | 0,81% | - |
| 29.11.2024 | 19,54 | 19,78 | 19,43 | 19,71 | 0,87% | - |
| 28.11.2024 | 19,20 | 19,77 | 19,20 | 19,54 | 1,80% | - |