25,975€
2,63%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,35 | 26,09 | 25,32 | 25,97 | 2,69% | 922,00 |
| 19.02.2026 | 25,44 | 25,46 | 25,15 | 25,29 | -0,49% | 237,00 |
| 18.02.2026 | 25,35 | 25,61 | 25,28 | 25,42 | 0,40% | 1.805,00 |
| 17.02.2026 | 24,85 | 25,36 | 24,79 | 25,32 | 1,40% | 1.053,00 |
| 16.02.2026 | 25,29 | 25,34 | 24,92 | 24,97 | -0,12% | 2.470,00 |
| 13.02.2026 | 25,03 | 25,09 | 24,62 | 25,00 | -0,32% | 906,00 |
| 12.02.2026 | 25,46 | 25,54 | 24,99 | 25,08 | -1,20% | 2.732,00 |
| 11.02.2026 | 25,01 | 25,73 | 24,97 | 25,38 | 1,91% | 1.792,00 |
| 10.02.2026 | 24,75 | 25,13 | 24,72 | 24,91 | 0,40% | 1.230,00 |
| 09.02.2026 | 25,58 | 25,61 | 24,68 | 24,81 | -3,03% | 1.713,00 |
| 06.02.2026 | 26,12 | 26,28 | 25,32 | 25,58 | -3,03% | 620,00 |
| 05.02.2026 | 26,13 | 26,39 | 25,96 | 26,38 | 1,21% | 400,00 |
| 04.02.2026 | 26,38 | 26,59 | 25,92 | 26,07 | -1,01% | 1.272,00 |
| 03.02.2026 | 26,14 | 26,39 | 25,96 | 26,33 | 1,21% | 935,00 |
| 02.02.2026 | 25,38 | 26,08 | 25,35 | 26,02 | 1,30% | 2.205,00 |
| 30.01.2026 | 25,52 | 25,78 | 25,42 | 25,68 | 0,14% | 2.570,00 |
| 29.01.2026 | 25,36 | 25,83 | 25,35 | 25,65 | 1,48% | 10,00 |
| 28.01.2026 | 25,61 | 25,61 | 25,18 | 25,27 | -0,61% | 20,00 |
| 27.01.2026 | 25,35 | 25,55 | 25,18 | 25,43 | 0,55% | 73,00 |
| 26.01.2026 | 25,60 | 25,69 | 25,11 | 25,29 | -0,59% | 908,00 |
| 23.01.2026 | 25,58 | 25,64 | 25,38 | 25,44 | -0,70% | 298,00 |
| 22.01.2026 | 25,25 | 25,85 | 25,16 | 25,62 | 1,55% | 1.034,00 |
| 21.01.2026 | 25,04 | 25,32 | 24,53 | 25,23 | 1,12% | 236,00 |
| 20.01.2026 | 25,08 | 25,13 | 24,71 | 24,95 | -0,74% | 554,00 |
| 19.01.2026 | 25,51 | 25,53 | 24,89 | 25,13 | -3,27% | 1.622,00 |
| 16.01.2026 | 25,57 | 26,00 | 25,54 | 25,98 | 1,66% | 332,00 |
| 15.01.2026 | 25,45 | 25,68 | 25,24 | 25,56 | 1,09% | 57,00 |
| 14.01.2026 | 25,29 | 25,46 | 25,11 | 25,28 | -0,16% | 36,00 |
| 13.01.2026 | 25,70 | 25,73 | 25,15 | 25,32 | -1,44% | 137,00 |
| 12.01.2026 | 25,04 | 25,70 | 24,99 | 25,69 | 2,62% | 495,00 |
| 09.01.2026 | 25,00 | 25,05 | 24,71 | 25,04 | 0,20% | 1,00 |
| 08.01.2026 | 25,02 | 25,08 | 24,84 | 24,99 | -0,34% | 536,00 |
| 07.01.2026 | 24,45 | 25,12 | 24,16 | 25,07 | 2,37% | 290,00 |
| 06.01.2026 | 24,28 | 24,52 | 24,20 | 24,49 | 0,97% | 382,00 |
| 05.01.2026 | 23,89 | 24,30 | 23,87 | 24,26 | 1,93% | 620,00 |
| 02.01.2026 | 23,34 | 23,87 | 23,12 | 23,80 | 2,23% | 1.056,00 |
| 30.12.2025 | 23,22 | 23,30 | 23,16 | 23,28 | 0,22% | 190,00 |
| 29.12.2025 | 23,29 | 23,34 | 23,11 | 23,23 | -0,04% | 376,00 |
| 23.12.2025 | 23,31 | 23,33 | 23,19 | 23,24 | -0,30% | 189,00 |
| 22.12.2025 | 22,95 | 23,34 | 22,92 | 23,31 | 1,46% | 25,00 |
| 19.12.2025 | 22,94 | 23,09 | 22,85 | 22,97 | 0,07% | 792,00 |
| 18.12.2025 | 22,79 | 23,07 | 22,74 | 22,96 | 0,95% | 301,00 |
| 17.12.2025 | 23,07 | 23,11 | 22,69 | 22,74 | -1,17% | 592,00 |
| 16.12.2025 | 23,03 | 23,14 | 22,90 | 23,01 | -0,52% | 100,00 |
| 15.12.2025 | 22,89 | 23,13 | 22,84 | 23,13 | 1,40% | 594,00 |
| 12.12.2025 | 22,67 | 23,03 | 22,63 | 22,81 | 0,68% | 44,00 |
| 11.12.2025 | 22,57 | 22,76 | 22,47 | 22,66 | -0,37% | 796,00 |
| 10.12.2025 | 22,73 | 22,75 | 22,50 | 22,74 | 0,02% | 901,00 |
| 09.12.2025 | 22,73 | 22,84 | 22,43 | 22,74 | 0,89% | 410,00 |
| 08.12.2025 | 22,63 | 22,63 | 22,45 | 22,54 | -0,29% | 66,00 |
| 05.12.2025 | 22,46 | 22,72 | 22,38 | 22,60 | 2,24% | 212,00 |
| 04.12.2025 | 22,11 | 22,14 | 22,11 | 22,11 | 0,16% | - |
| 03.12.2025 | 21,88 | 22,10 | 21,80 | 22,07 | 0,96% | 3.196,00 |
| 02.12.2025 | 21,90 | 22,07 | 21,79 | 21,86 | -0,21% | 96,00 |
| 01.12.2025 | 22,01 | 22,12 | 21,83 | 21,91 | -1,06% | 385,00 |
| 28.11.2025 | 22,22 | 22,24 | 21,90 | 22,14 | -0,23% | 7,00 |
| 27.11.2025 | 22,27 | 22,45 | 22,16 | 22,19 | -0,54% | 321,00 |
| 26.11.2025 | 22,53 | 22,55 | 22,00 | 22,31 | -0,89% | 227,00 |
| 25.11.2025 | 21,96 | 22,54 | 21,95 | 22,51 | 2,41% | 1.630,00 |
| 24.11.2025 | 21,93 | 22,23 | 21,89 | 21,98 | 0,41% | 137,00 |
| 21.11.2025 | 21,60 | 21,98 | 21,42 | 21,89 | 1,13% | 71,00 |
| 20.11.2025 | 22,17 | 22,25 | 21,57 | 21,65 | -1,43% | - |
| 19.11.2025 | 21,79 | 22,07 | 21,77 | 21,96 | 0,41% | 5,00 |
| 18.11.2025 | 22,57 | 22,57 | 21,65 | 21,87 | -3,25% | 972,00 |
| 17.11.2025 | 22,82 | 23,04 | 22,61 | 22,61 | -0,86% | 30,00 |
| 14.11.2025 | 22,55 | 22,88 | 22,27 | 22,80 | 1,20% | 1.275,00 |
| 13.11.2025 | 22,43 | 22,80 | 22,39 | 22,53 | 0,54% | 2,00 |
| 12.11.2025 | 22,37 | 22,45 | 22,28 | 22,41 | 0,18% | 207,00 |
| 11.11.2025 | 22,15 | 22,38 | 22,09 | 22,37 | 0,81% | 353,00 |
| 10.11.2025 | 22,23 | 22,27 | 22,05 | 22,19 | 1,02% | 1.977,00 |
| 07.11.2025 | 22,88 | 22,90 | 21,90 | 21,97 | -2,33% | 2.053,00 |
| 06.11.2025 | 23,00 | 23,50 | 22,36 | 22,49 | -5,58% | 2.715,00 |
| 05.11.2025 | 23,52 | 23,87 | 23,45 | 23,82 | 1,21% | 117,00 |
| 04.11.2025 | 23,65 | 23,76 | 23,37 | 23,54 | -1,51% | 165,00 |
| 03.11.2025 | 23,73 | 23,91 | 23,61 | 23,90 | 0,99% | 19,00 |
| 31.10.2025 | 24,05 | 24,11 | 23,61 | 23,66 | -1,83% | 444,00 |
| 30.10.2025 | 24,14 | 24,22 | 24,06 | 24,10 | -0,08% | - |
| 29.10.2025 | 24,25 | 24,29 | 24,03 | 24,12 | -0,56% | 311,00 |
| 28.10.2025 | 24,37 | 24,39 | 24,13 | 24,26 | -0,70% | 430,00 |
| 27.10.2025 | 24,54 | 24,58 | 24,30 | 24,43 | 0,14% | 2,00 |
| 24.10.2025 | 24,35 | 24,44 | 24,04 | 24,39 | 0,41% | 58,00 |
| 23.10.2025 | 23,87 | 24,31 | 23,79 | 24,29 | 1,93% | 55,00 |
| 22.10.2025 | 23,79 | 23,99 | 23,70 | 23,83 | 0,04% | - |
| 21.10.2025 | 23,97 | 23,99 | 23,78 | 23,82 | -0,81% | 14,00 |
| 20.10.2025 | 23,83 | 24,02 | 23,68 | 24,02 | 0,92% | 24,00 |
| 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 |