18,200€
0,34%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,16 | 18,21 | 17,97 | 18,20 | 0,33% | - |
| 13.09.2024 | 17,87 | 18,28 | 17,77 | 18,14 | 1,54% | - |
| 12.09.2024 | 17,74 | 17,91 | 17,71 | 17,86 | 0,62% | - |
| 11.09.2024 | 17,70 | 17,79 | 17,47 | 17,75 | 0,13% | - |
| 10.09.2024 | 17,61 | 17,89 | 17,53 | 17,73 | 0,60% | - |
| 09.09.2024 | 17,54 | 17,63 | 17,48 | 17,63 | 0,86% | - |
| 06.09.2024 | 17,68 | 17,72 | 17,44 | 17,48 | -1,22% | - |
| 05.09.2024 | 17,84 | 17,97 | 17,68 | 17,69 | -0,79% | - |
| 04.09.2024 | 17,93 | 17,99 | 17,77 | 17,83 | -0,57% | - |
| 03.09.2024 | 18,24 | 18,25 | 17,91 | 17,93 | -1,70% | - |
| 02.09.2024 | 18,27 | 18,29 | 18,09 | 18,24 | -0,21% | - |
| 30.08.2024 | 18,24 | 18,43 | 18,19 | 18,28 | 0,21% | - |
| 29.08.2024 | 18,07 | 18,41 | 18,03 | 18,24 | 0,91% | - |
| 28.08.2024 | 17,99 | 18,15 | 17,99 | 18,08 | 0,49% | - |
| 27.08.2024 | 17,89 | 18,06 | 17,87 | 17,99 | 0,63% | - |
| 26.08.2024 | 18,03 | 18,04 | 17,85 | 17,88 | -0,97% | - |
| 23.08.2024 | 17,81 | 18,09 | 17,81 | 18,05 | 1,38% | - |
| 22.08.2024 | 17,87 | 17,99 | 17,80 | 17,81 | -0,39% | - |
| 21.08.2024 | 17,78 | 17,91 | 17,76 | 17,88 | 0,56% | - |
| 20.08.2024 | 17,64 | 17,83 | 17,64 | 17,78 | 0,78% | - |
| 19.08.2024 | 17,33 | 17,68 | 17,30 | 17,64 | 1,73% | - |
| 16.08.2024 | 17,38 | 17,47 | 17,28 | 17,34 | -0,29% | - |
| 15.08.2024 | 17,40 | 17,50 | 17,30 | 17,39 | -0,09% | - |
| 14.08.2024 | 17,45 | 17,55 | 17,38 | 17,41 | -0,27% | - |
| 13.08.2024 | 17,41 | 17,53 | 17,25 | 17,45 | 0,22% | - |
| 12.08.2024 | 17,40 | 17,49 | 17,29 | 17,42 | 0,27% | - |
| 09.08.2024 | 17,29 | 17,57 | 17,27 | 17,37 | 0,38% | - |
| 08.08.2024 | 17,14 | 17,33 | 17,08 | 17,30 | 1,20% | - |
| 07.08.2024 | 16,77 | 17,39 | 16,77 | 17,10 | 1,98% | - |
| 06.08.2024 | 16,78 | 17,12 | 16,47 | 16,77 | -0,22% | - |
| 05.08.2024 | 17,07 | 17,07 | 16,08 | 16,80 | -2,23% | 800,00 |
| 02.08.2024 | 17,49 | 17,54 | 17,06 | 17,19 | -2,16% | 300,00 |
| 01.08.2024 | 18,10 | 18,11 | 17,51 | 17,57 | -2,97% | - |
| 31.07.2024 | 18,06 | 18,27 | 18,03 | 18,10 | 0,30% | - |
| 30.07.2024 | 17,90 | 18,15 | 17,86 | 18,05 | 0,81% | - |
| 29.07.2024 | 17,95 | 18,09 | 17,77 | 17,90 | -0,14% | - |
| 26.07.2024 | 17,70 | 17,95 | 17,59 | 17,93 | 1,31% | 29,00 |
| 25.07.2024 | 17,85 | 17,96 | 17,42 | 17,70 | -0,98% | - |
| 24.07.2024 | 18,13 | 18,13 | 17,85 | 17,87 | -1,42% | - |
| 23.07.2024 | 18,23 | 18,24 | 18,06 | 18,13 | -0,55% | - |
| 22.07.2024 | 18,12 | 18,59 | 17,95 | 18,23 | 0,61% | - |
| 19.07.2024 | 18,11 | 19,11 | 18,04 | 18,12 | -0,07% | 750,00 |
| 18.07.2024 | 17,86 | 18,25 | 17,80 | 18,13 | 1,54% | - |
| 17.07.2024 | 17,97 | 17,97 | 17,70 | 17,86 | -0,61% | - |
| 16.07.2024 | 17,45 | 17,97 | 17,37 | 17,97 | 2,98% | 29,00 |
| 15.07.2024 | 17,61 | 17,62 | 17,42 | 17,45 | -0,99% | - |
| 12.07.2024 | 17,46 | 17,81 | 17,36 | 17,62 | 1,00% | 2,00 |
| 11.07.2024 | 17,21 | 17,50 | 17,18 | 17,45 | 1,37% | - |
| 10.07.2024 | 16,90 | 17,26 | 16,88 | 17,21 | 1,86% | - |
| 09.07.2024 | 17,02 | 17,15 | 16,75 | 16,90 | -0,71% | - |
| 08.07.2024 | 17,05 | 17,09 | 16,89 | 17,02 | -0,21% | - |
| 05.07.2024 | 16,93 | 17,32 | 16,93 | 17,05 | 0,66% | - |
| 04.07.2024 | 16,61 | 16,94 | 16,61 | 16,94 | 1,90% | - |
| 03.07.2024 | 16,34 | 16,65 | 16,29 | 16,62 | 1,79% | - |
| 02.07.2024 | 16,63 | 16,63 | 16,28 | 16,33 | -1,74% | - |
| 01.07.2024 | 16,89 | 17,07 | 16,50 | 16,62 | -1,22% | - |
| 28.06.2024 | 16,69 | 16,86 | 16,69 | 16,83 | 0,76% | - |
| 27.06.2024 | 17,02 | 17,05 | 16,67 | 16,70 | -1,75% | - |
| 26.06.2024 | 17,26 | 17,35 | 16,84 | 17,00 | -1,36% | - |
| 25.06.2024 | 17,35 | 17,51 | 17,09 | 17,23 | -0,72% | 100,00 |
| 24.06.2024 | 17,46 | 17,51 | 17,20 | 17,36 | -0,66% | - |
| 21.06.2024 | 17,49 | 17,58 | 17,35 | 17,47 | -0,11% | - |
| 20.06.2024 | 17,17 | 17,59 | 17,17 | 17,49 | 1,86% | - |
| 19.06.2024 | 17,28 | 17,40 | 17,13 | 17,17 | -0,61% | - |
| 18.06.2024 | 16,94 | 17,30 | 16,93 | 17,28 | 1,99% | - |
| 17.06.2024 | 16,83 | 17,12 | 16,71 | 16,94 | 1,82% | - |
| 14.06.2024 | 16,80 | 16,98 | 16,53 | 16,64 | -0,95% | - |
| 13.06.2024 | 16,94 | 17,19 | 16,71 | 16,80 | -0,91% | - |
| 12.06.2024 | 16,48 | 17,40 | 16,48 | 16,95 | 2,84% | - |
| 11.06.2024 | 16,18 | 16,62 | 16,16 | 16,48 | 1,89% | - |
| 10.06.2024 | 16,12 | 16,30 | 15,89 | 16,18 | 0,22% | - |
| 07.06.2024 | 16,50 | 16,59 | 16,09 | 16,14 | -2,15% | - |
| 06.06.2024 | 16,47 | 16,54 | 16,43 | 16,50 | 0,12% | - |
| 05.06.2024 | 16,27 | 16,53 | 16,27 | 16,48 | 1,28% | - |
| 04.06.2024 | 16,43 | 16,44 | 16,15 | 16,27 | -1,02% | - |
| 03.06.2024 | 16,31 | 16,60 | 16,30 | 16,44 | 0,95% | - |
| 31.05.2024 | 16,34 | 16,41 | 16,16 | 16,28 | -0,26% | - |
| 30.05.2024 | 16,18 | 16,47 | 16,00 | 16,33 | 1,04% | - |
| 29.05.2024 | 16,52 | 16,52 | 16,14 | 16,16 | -2,16% | - |
| 28.05.2024 | 16,70 | 16,86 | 16,49 | 16,52 | -1,12% | - |
| 27.05.2024 | 16,52 | 16,74 | 16,45 | 16,70 | 1,09% | - |
| 24.05.2024 | 16,29 | 16,57 | 16,21 | 16,52 | 1,46% | - |
| 23.05.2024 | 16,43 | 16,65 | 16,25 | 16,29 | -0,69% | - |
| 22.05.2024 | 16,60 | 16,63 | 16,21 | 16,40 | -1,22% | - |
| 21.05.2024 | 16,75 | 16,84 | 16,59 | 16,60 | -0,88% | - |
| 20.05.2024 | 16,86 | 17,05 | 16,65 | 16,75 | -0,67% | - |
| 17.05.2024 | 16,86 | 16,94 | 16,63 | 16,86 | -0,04% | - |
| 16.05.2024 | 16,70 | 16,98 | 16,69 | 16,87 | 1,02% | - |
| 15.05.2024 | 16,26 | 16,75 | 16,26 | 16,70 | 2,67% | - |
| 14.05.2024 | 16,10 | 16,26 | 15,96 | 16,26 | 1,03% | - |
| 13.05.2024 | 16,49 | 16,51 | 16,03 | 16,10 | -2,37% | - |
| 10.05.2024 | 16,81 | 17,06 | 16,44 | 16,49 | -1,92% | - |
| 09.05.2024 | 16,72 | 16,81 | 16,66 | 16,81 | 0,52% | - |
| 08.05.2024 | 17,29 | 17,40 | 16,23 | 16,72 | -3,28% | - |
| 07.05.2024 | 17,08 | 17,36 | 17,00 | 17,29 | 1,23% | - |
| 06.05.2024 | 16,93 | 17,09 | 16,77 | 17,08 | 0,92% | - |
| 03.05.2024 | 16,65 | 17,03 | 16,56 | 16,93 | 1,54% | - |
| 02.05.2024 | 16,19 | 16,76 | 16,18 | 16,67 | 2,98% | - |
| 30.04.2024 | 16,41 | 16,44 | 16,16 | 16,19 | -1,37% | - |
| 29.04.2024 | 16,35 | 16,49 | 16,32 | 16,41 | 0,40% | - |