19,813€
0,53%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,73 | 19,87 | 19,72 | 19,82 | 0,55% | - |
| 02.07.2025 | 19,75 | 19,87 | 19,59 | 19,71 | -0,19% | - |
| 01.07.2025 | 19,74 | 19,96 | 19,58 | 19,75 | 0,05% | - |
| 30.06.2025 | 20,36 | 20,39 | 19,68 | 19,74 | -2,93% | - |
| 27.06.2025 | 20,08 | 20,43 | 20,02 | 20,33 | 1,32% | - |
| 26.06.2025 | 19,98 | 20,21 | 19,93 | 20,07 | 0,45% | - |
| 25.06.2025 | 20,45 | 20,45 | 19,93 | 19,98 | -2,30% | - |
| 24.06.2025 | 20,62 | 20,86 | 20,21 | 20,45 | 0,66% | - |
| 23.06.2025 | 19,96 | 20,44 | 19,88 | 20,31 | 1,61% | - |
| 20.06.2025 | 20,05 | 20,27 | 19,97 | 19,99 | -0,34% | - |
| 19.06.2025 | 20,67 | 20,67 | 19,77 | 20,06 | -3,09% | - |
| 18.06.2025 | 20,71 | 20,88 | 20,55 | 20,70 | 0,05% | - |
| 17.06.2025 | 20,88 | 20,96 | 20,63 | 20,69 | -0,89% | - |
| 16.06.2025 | 20,69 | 20,97 | 20,58 | 20,87 | 0,89% | 160,00 |
| 13.06.2025 | 21,22 | 21,22 | 20,66 | 20,69 | -2,50% | - |
| 12.06.2025 | 21,10 | 21,30 | 20,90 | 21,22 | 0,55% | - |
| 11.06.2025 | 21,22 | 21,34 | 21,09 | 21,10 | -0,85% | - |
| 10.06.2025 | 21,09 | 21,36 | 21,08 | 21,28 | 0,88% | - |
| 09.06.2025 | 21,23 | 21,40 | 21,09 | 21,10 | -0,75% | - |
| 06.06.2025 | 21,12 | 21,29 | 21,12 | 21,26 | 0,64% | - |
| 05.06.2025 | 21,08 | 21,34 | 21,05 | 21,12 | 0,17% | - |
| 04.06.2025 | 20,85 | 21,19 | 20,85 | 21,09 | 1,10% | - |
| 03.06.2025 | 21,21 | 21,27 | 20,74 | 20,86 | -1,77% | - |
| 02.06.2025 | 20,99 | 21,24 | 20,55 | 21,23 | 1,17% | - |
| 30.05.2025 | 21,18 | 21,41 | 20,81 | 20,99 | -0,90% | - |
| 29.05.2025 | 21,16 | 21,41 | 21,11 | 21,18 | 0,14% | - |
| 28.05.2025 | 21,37 | 21,43 | 21,11 | 21,15 | -1,03% | - |
| 27.05.2025 | 21,73 | 21,74 | 21,26 | 21,37 | -1,68% | - |
| 26.05.2025 | 21,64 | 21,84 | 21,62 | 21,73 | 1,28% | - |
| 23.05.2025 | 21,40 | 21,74 | 20,85 | 21,46 | 0,28% | - |
| 22.05.2025 | 21,76 | 21,94 | 21,35 | 21,40 | -1,61% | - |
| 21.05.2025 | 21,95 | 21,95 | 21,70 | 21,75 | -0,96% | - |
| 20.05.2025 | 21,79 | 21,99 | 21,69 | 21,96 | 0,69% | - |
| 19.05.2025 | 21,62 | 21,82 | 21,32 | 21,81 | 0,86% | - |
| 16.05.2025 | 21,74 | 21,95 | 21,39 | 21,62 | -0,62% | - |
| 15.05.2025 | 21,66 | 21,78 | 21,54 | 21,76 | 0,46% | - |
| 14.05.2025 | 21,46 | 21,90 | 21,37 | 21,66 | 0,93% | - |
| 13.05.2025 | 21,38 | 21,60 | 21,20 | 21,46 | 0,42% | - |
| 12.05.2025 | 20,56 | 21,43 | 20,56 | 21,37 | 3,97% | - |
| 09.05.2025 | 20,63 | 20,88 | 20,50 | 20,55 | -0,36% | - |
| 08.05.2025 | 20,51 | 20,88 | 20,09 | 20,63 | 0,76% | - |
| 07.05.2025 | 20,72 | 20,76 | 19,95 | 20,47 | -1,18% | - |
| 06.05.2025 | 20,65 | 20,90 | 20,29 | 20,72 | 0,29% | - |
| 05.05.2025 | 20,86 | 20,96 | 20,52 | 20,66 | -1,05% | - |
| 02.05.2025 | 20,49 | 20,92 | 20,40 | 20,88 | 1,90% | - |
| 30.04.2025 | 19,88 | 20,62 | 19,79 | 20,49 | 3,08% | - |
| 29.04.2025 | 19,96 | 20,12 | 19,69 | 19,87 | -0,45% | - |
| 28.04.2025 | 19,69 | 20,08 | 19,55 | 19,96 | 1,38% | - |
| 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% | - |