23,775€
-0,38%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 23,76 | 23,81 | 23,31 | 23,80 | -0,29% | 2.105,00 |
| 16.10.2025 | 24,03 | 24,10 | 23,71 | 23,87 | -0,73% | 53,00 |
| 15.10.2025 | 24,53 | 24,57 | 23,89 | 24,04 | -1,70% | 1.320,00 |
| 14.10.2025 | 24,19 | 24,49 | 24,01 | 24,46 | 0,37% | 192,00 |
| 13.10.2025 | 24,15 | 24,39 | 23,87 | 24,37 | 2,20% | 639,00 |
| 10.10.2025 | 24,14 | 24,35 | 23,74 | 23,84 | -1,00% | 979,00 |
| 09.10.2025 | 24,07 | 24,33 | 24,00 | 24,08 | -0,02% | 1.578,00 |
| 08.10.2025 | 23,96 | 24,16 | 23,66 | 24,09 | 0,75% | 1.160,00 |
| 07.10.2025 | 22,65 | 23,95 | 22,65 | 23,91 | 6,81% | 3.209,00 |
| 06.10.2025 | 22,30 | 22,40 | 22,01 | 22,38 | 0,36% | 4,00 |
| 03.10.2025 | 22,26 | 22,38 | 22,18 | 22,30 | 0,22% | - |
| 02.10.2025 | 22,28 | 22,44 | 22,09 | 22,25 | 0,14% | 490,00 |
| 01.10.2025 | 22,03 | 22,27 | 21,89 | 22,22 | 0,70% | 25,00 |
| 30.09.2025 | 21,77 | 22,12 | 21,70 | 22,07 | 1,24% | 270,00 |
| 29.09.2025 | 21,84 | 22,15 | 21,62 | 21,80 | 0,16% | 20.089,00 |
| 26.09.2025 | 21,24 | 21,79 | 21,23 | 21,76 | 2,45% | 205,00 |
| 25.09.2025 | 21,45 | 21,48 | 21,10 | 21,24 | -0,84% | 156,00 |
| 24.09.2025 | 21,63 | 21,65 | 21,40 | 21,42 | -0,79% | 125,00 |
| 23.09.2025 | 21,50 | 21,86 | 21,49 | 21,59 | 0,37% | 715,00 |
| 22.09.2025 | 21,70 | 21,72 | 21,35 | 21,51 | -0,88% | 107,00 |
| 19.09.2025 | 21,60 | 21,93 | 21,56 | 21,70 | 0,35% | 81,00 |
| 18.09.2025 | 21,59 | 21,86 | 21,57 | 21,63 | 0,16% | 12,00 |
| 17.09.2025 | 21,68 | 21,70 | 21,51 | 21,59 | -0,42% | - |
| 16.09.2025 | 22,25 | 22,27 | 21,61 | 21,68 | -2,52% | 10,00 |
| 15.09.2025 | 22,10 | 22,28 | 21,99 | 22,24 | 0,38% | 261,00 |
| 12.09.2025 | 22,33 | 22,33 | 22,04 | 22,16 | -0,47% | 2,00 |
| 11.09.2025 | 21,78 | 22,27 | 21,77 | 22,26 | 2,02% | 250,00 |
| 10.09.2025 | 21,43 | 21,87 | 21,41 | 21,82 | 1,87% | 221,00 |
| 09.09.2025 | 21,23 | 21,51 | 21,23 | 21,42 | 0,80% | 1.095,00 |
| 08.09.2025 | 21,10 | 21,30 | 20,93 | 21,25 | 0,97% | 55,00 |
| 05.09.2025 | 21,06 | 21,25 | 20,90 | 21,05 | 0,00% | 111,00 |
| 04.09.2025 | 21,00 | 21,12 | 20,92 | 21,05 | 0,24% | 111,00 |
| 03.09.2025 | 20,86 | 21,04 | 20,84 | 21,00 | 0,36% | 102,00 |
| 02.09.2025 | 21,26 | 21,35 | 20,72 | 20,92 | -2,06% | 109,00 |
| 01.09.2025 | 21,26 | 21,39 | 21,19 | 21,36 | 0,78% | 33,00 |
| 29.08.2025 | 21,28 | 21,31 | 21,12 | 21,20 | -0,56% | 251,00 |
| 28.08.2025 | 21,32 | 21,40 | 21,21 | 21,32 | 0,07% | 1.460,00 |
| 27.08.2025 | 21,32 | 21,36 | 21,19 | 21,30 | -0,16% | 2,00 |
| 26.08.2025 | 21,50 | 21,50 | 21,11 | 21,34 | -0,74% | 121,00 |
| 25.08.2025 | 21,81 | 21,84 | 21,49 | 21,50 | -1,56% | 148,00 |
| 22.08.2025 | 21,46 | 21,89 | 21,29 | 21,84 | 2,18% | 11,00 |
| 21.08.2025 | 21,52 | 21,54 | 21,33 | 21,37 | -0,84% | 1,00 |
| 20.08.2025 | 21,46 | 21,65 | 21,39 | 21,55 | 0,16% | 287,00 |
| 19.08.2025 | 21,42 | 21,63 | 21,23 | 21,52 | 1,58% | 439,00 |
| 18.08.2025 | 21,84 | 21,87 | 21,08 | 21,18 | -2,93% | 149,00 |
| 15.08.2025 | 21,76 | 22,02 | 21,72 | 21,82 | 0,65% | 129,00 |
| 14.08.2025 | 21,21 | 21,77 | 21,20 | 21,68 | 1,78% | 444,00 |
| 13.08.2025 | 21,39 | 21,46 | 21,24 | 21,30 | -0,37% | 400,00 |
| 12.08.2025 | 21,08 | 21,39 | 21,05 | 21,38 | 1,69% | 15,00 |
| 11.08.2025 | 21,08 | 21,20 | 20,94 | 21,03 | -0,19% | 761,00 |
| 08.08.2025 | 20,96 | 21,10 | 20,91 | 21,07 | 0,41% | 261,00 |
| 07.08.2025 | 20,56 | 21,00 | 20,49 | 20,98 | 2,62% | - |
| 06.08.2025 | 20,33 | 20,61 | 20,30 | 20,45 | 1,09% | 151,00 |
| 05.08.2025 | 20,22 | 20,31 | 20,17 | 20,23 | 0,35% | 210,00 |
| 04.08.2025 | 20,26 | 20,30 | 20,02 | 20,16 | 0,20% | 15,00 |
| 01.08.2025 | 20,24 | 20,32 | 20,05 | 20,12 | -1,25% | 128,00 |
| 31.07.2025 | 20,63 | 20,80 | 20,32 | 20,37 | -1,28% | 363,00 |
| 30.07.2025 | 20,86 | 21,06 | 20,53 | 20,64 | -1,15% | 5,00 |
| 29.07.2025 | 20,85 | 21,02 | 20,77 | 20,88 | 0,31% | 256,00 |
| 28.07.2025 | 20,92 | 21,05 | 20,67 | 20,81 | 0,31% | 241,00 |
| 25.07.2025 | 20,57 | 20,76 | 20,42 | 20,75 | 0,90% | 102,00 |
| 24.07.2025 | 20,79 | 20,80 | 20,55 | 20,56 | -1,18% | 17,00 |
| 23.07.2025 | 20,40 | 20,81 | 20,36 | 20,81 | 3,07% | 106,00 |
| 22.07.2025 | 20,13 | 20,23 | 19,95 | 20,19 | 0,15% | 78,00 |
| 21.07.2025 | 20,28 | 20,44 | 20,11 | 20,16 | -0,59% | 176,00 |
| 18.07.2025 | 20,26 | 20,66 | 20,05 | 20,28 | 0,45% | 168,00 |
| 17.07.2025 | 19,91 | 20,24 | 19,83 | 20,19 | 1,48% | 184,00 |
| 16.07.2025 | 19,88 | 20,05 | 19,67 | 19,89 | -0,21% | 24,00 |
| 15.07.2025 | 19,99 | 20,13 | 19,91 | 19,93 | -0,20% | 38,00 |
| 14.07.2025 | 19,97 | 20,01 | 19,83 | 19,97 | -1,15% | 5,00 |
| 11.07.2025 | 20,25 | 20,40 | 20,15 | 20,21 | -0,49% | 1.083,00 |
| 10.07.2025 | 20,07 | 20,35 | 20,06 | 20,31 | 0,97% | 2.617,00 |
| 09.07.2025 | 19,92 | 20,17 | 19,88 | 20,11 | 0,81% | 6.253,00 |
| 08.07.2025 | 19,91 | 19,96 | 19,75 | 19,95 | 0,48% | 2.526,00 |
| 07.07.2025 | 19,61 | 20,02 | 19,58 | 19,85 | 1,72% | 535,00 |
| 04.07.2025 | 19,78 | 19,78 | 19,49 | 19,52 | -1,41% | 340,00 |
| 03.07.2025 | 19,70 | 19,89 | 19,68 | 19,80 | 0,41% | 52,00 |
| 02.07.2025 | 19,84 | 19,86 | 19,59 | 19,72 | -0,14% | 254,00 |
| 01.07.2025 | 19,73 | 19,95 | 19,58 | 19,75 | 0,05% | - |
| 30.06.2025 | 20,23 | 20,39 | 19,68 | 19,74 | -2,93% | 262,00 |
| 27.06.2025 | 20,04 | 20,43 | 20,04 | 20,33 | 1,32% | 1.139,00 |
| 26.06.2025 | 20,02 | 20,21 | 19,92 | 20,07 | 0,46% | 14,00 |
| 25.06.2025 | 20,20 | 20,50 | 19,92 | 19,97 | -2,31% | 1.737,00 |
| 24.06.2025 | 20,63 | 20,86 | 20,37 | 20,45 | 0,44% | 74,00 |
| 23.06.2025 | 19,99 | 20,44 | 19,94 | 20,36 | 1,42% | 64,00 |
| 20.06.2025 | 20,18 | 20,29 | 20,04 | 20,07 | 0,12% | 3,00 |
| 19.06.2025 | 20,54 | 20,56 | 19,77 | 20,05 | -3,12% | 66,00 |
| 18.06.2025 | 20,72 | 20,90 | 20,55 | 20,69 | -0,02% | 1.500,00 |
| 17.06.2025 | 20,79 | 20,96 | 20,63 | 20,70 | -0,81% | 522,00 |
| 16.06.2025 | 20,72 | 20,96 | 20,62 | 20,87 | 0,82% | 1.871,00 |
| 13.06.2025 | 20,81 | 21,06 | 20,66 | 20,70 | -2,47% | 457,00 |
| 12.06.2025 | 21,00 | 21,30 | 20,90 | 21,22 | 0,59% | 32,00 |
| 11.06.2025 | 21,24 | 21,34 | 21,06 | 21,10 | -0,87% | 6,00 |
| 10.06.2025 | 21,08 | 21,36 | 20,95 | 21,28 | 1,12% | 5,00 |
| 09.06.2025 | 21,25 | 21,40 | 21,04 | 21,05 | -0,99% | 3,00 |
| 06.06.2025 | 21,15 | 21,29 | 21,12 | 21,26 | 0,64% | 56,00 |
| 05.06.2025 | 21,07 | 21,35 | 21,06 | 21,12 | 0,09% | 565,00 |
| 04.06.2025 | 20,90 | 21,19 | 20,87 | 21,10 | 1,20% | 1.299,00 |
| 03.06.2025 | 21,18 | 21,27 | 20,71 | 20,85 | -1,84% | 992,00 |
| 02.06.2025 | 20,88 | 21,25 | 20,55 | 21,24 | 1,29% | 113,00 |