20,705€
0,29%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,72 | 20,85 | 20,58 | 20,70 | 0,24% | 96,00 |
| 29.01.2025 | 20,38 | 20,77 | 20,31 | 20,65 | 2,18% | 3,00 |
| 28.01.2025 | 20,45 | 20,57 | 20,08 | 20,21 | -1,56% | 1.211,00 |
| 27.01.2025 | 21,10 | 21,14 | 20,14 | 20,53 | -3,64% | 989,00 |
| 24.01.2025 | 21,52 | 21,81 | 21,21 | 21,30 | -0,49% | 2.712,00 |
| 23.01.2025 | 21,26 | 21,41 | 20,82 | 21,41 | 0,87% | 2.228,00 |
| 22.01.2025 | 20,97 | 21,30 | 20,88 | 21,22 | 1,19% | 2.764,00 |
| 21.01.2025 | 20,32 | 20,98 | 20,21 | 20,97 | 2,97% | 1.851,00 |
| 20.01.2025 | 20,39 | 20,44 | 20,20 | 20,37 | 0,05% | 779,00 |
| 17.01.2025 | 20,29 | 20,48 | 20,28 | 20,36 | 0,54% | 307,00 |
| 16.01.2025 | 20,22 | 20,33 | 20,01 | 20,25 | 0,70% | 3.783,00 |
| 15.01.2025 | 19,56 | 20,21 | 19,56 | 20,11 | 2,76% | 302,00 |
| 14.01.2025 | 19,70 | 19,80 | 19,44 | 19,57 | -0,43% | 321,00 |
| 13.01.2025 | 19,78 | 19,82 | 19,38 | 19,65 | -1,19% | 1.549,00 |
| 10.01.2025 | 19,97 | 20,30 | 19,83 | 19,89 | -0,30% | 1.155,00 |
| 09.01.2025 | 19,92 | 20,06 | 19,78 | 19,95 | -0,09% | 229,00 |
| 08.01.2025 | 19,93 | 20,34 | 19,86 | 19,97 | 0,31% | 2.010,00 |
| 07.01.2025 | 21,20 | 21,29 | 19,86 | 19,90 | -4,34% | 1.382,00 |
| 06.01.2025 | 20,92 | 21,04 | 20,71 | 20,81 | -0,26% | 172,00 |
| 03.01.2025 | 20,68 | 20,89 | 20,68 | 20,86 | 1,09% | 2,00 |
| 02.01.2025 | 20,35 | 20,77 | 20,25 | 20,64 | 2,33% | 248,00 |
| 30.12.2024 | 20,19 | 20,28 | 20,14 | 20,17 | -0,40% | 95,00 |
| 27.12.2024 | 20,09 | 20,28 | 20,04 | 20,25 | 0,10% | 2.013,00 |
| 23.12.2024 | 19,96 | 20,23 | 19,85 | 20,23 | 1,48% | 90,00 |
| 20.12.2024 | 19,95 | 20,04 | 19,64 | 19,93 | -0,62% | 111,00 |
| 19.12.2024 | 20,08 | 20,23 | 19,97 | 20,06 | -0,30% | 83,00 |
| 18.12.2024 | 20,48 | 20,60 | 20,08 | 20,12 | -1,69% | 45,00 |
| 17.12.2024 | 20,63 | 20,65 | 20,41 | 20,46 | -1,04% | 39,00 |
| 16.12.2024 | 20,51 | 20,74 | 20,33 | 20,68 | 0,58% | 8,00 |
| 13.12.2024 | 20,27 | 20,75 | 20,23 | 20,56 | 1,78% | - |
| 12.12.2024 | 20,30 | 20,40 | 20,19 | 20,20 | -0,49% | 560,00 |
| 11.12.2024 | 20,12 | 20,34 | 19,98 | 20,30 | 1,05% | 302,00 |
| 10.12.2024 | 20,07 | 20,25 | 20,07 | 20,09 | -0,20% | 14,00 |
| 09.12.2024 | 20,49 | 20,59 | 20,12 | 20,13 | -1,15% | 1.009,00 |
| 06.12.2024 | 20,26 | 20,39 | 20,17 | 20,36 | 1,02% | 2.330,00 |
| 05.12.2024 | 20,15 | 20,30 | 20,10 | 20,16 | -0,10% | 25,00 |
| 04.12.2024 | 19,94 | 20,23 | 19,91 | 20,18 | 1,06% | 1.150,00 |
| 03.12.2024 | 19,87 | 20,06 | 19,84 | 19,96 | 0,40% | 155,00 |
| 02.12.2024 | 19,78 | 19,93 | 19,49 | 19,88 | 0,94% | 359,00 |
| 29.11.2024 | 19,50 | 19,79 | 19,43 | 19,70 | 0,79% | 309,00 |
| 28.11.2024 | 19,28 | 19,62 | 19,19 | 19,54 | 1,76% | 70,00 |
| 27.11.2024 | 18,89 | 19,21 | 18,87 | 19,21 | 1,67% | 101,00 |
| 26.11.2024 | 19,09 | 19,16 | 18,85 | 18,89 | -1,54% | 76,00 |
| 25.11.2024 | 19,25 | 19,38 | 19,10 | 19,19 | 0,03% | 25,00 |
| 22.11.2024 | 18,79 | 19,21 | 18,76 | 19,18 | 1,95% | 5,00 |
| 21.11.2024 | 18,98 | 19,00 | 18,58 | 18,81 | -0,82% | - |
| 20.11.2024 | 19,06 | 19,16 | 18,85 | 18,97 | 0,08% | 343,00 |
| 19.11.2024 | 18,96 | 19,03 | 18,55 | 18,95 | 0,44% | 130,00 |
| 18.11.2024 | 19,33 | 19,37 | 18,84 | 18,87 | -2,09% | 87,00 |
| 15.11.2024 | 19,19 | 19,45 | 19,12 | 19,27 | 0,12% | 23,00 |
| 14.11.2024 | 19,18 | 19,34 | 19,03 | 19,25 | 0,09% | 278,00 |
| 13.11.2024 | 19,53 | 19,65 | 19,06 | 19,23 | -2,10% | 690,00 |
| 12.11.2024 | 19,61 | 19,98 | 19,53 | 19,65 | -0,72% | 1.548,00 |
| 11.11.2024 | 19,62 | 19,91 | 19,59 | 19,79 | 1,05% | 514,00 |
| 08.11.2024 | 19,67 | 19,72 | 19,50 | 19,58 | -0,76% | - |
| 07.11.2024 | 19,02 | 19,81 | 18,94 | 19,73 | 4,07% | 507,00 |
| 06.11.2024 | 18,86 | 19,20 | 18,38 | 18,96 | 0,68% | 5,00 |
| 05.11.2024 | 18,88 | 19,01 | 18,69 | 18,83 | 0,04% | 111,00 |
| 04.11.2024 | 18,81 | 18,98 | 18,77 | 18,83 | 0,67% | 8,00 |
| 01.11.2024 | 18,65 | 18,83 | 18,64 | 18,70 | 0,16% | 62,00 |
| 31.10.2024 | 18,69 | 18,74 | 18,48 | 18,67 | -0,67% | 190,00 |
| 30.10.2024 | 18,94 | 18,97 | 18,75 | 18,80 | -0,95% | 1.117,00 |
| 29.10.2024 | 19,20 | 19,28 | 18,90 | 18,98 | -1,13% | - |
| 28.10.2024 | 18,99 | 19,23 | 18,89 | 19,19 | 1,57% | 18,00 |
| 25.10.2024 | 18,94 | 19,13 | 18,86 | 18,90 | -0,32% | - |
| 24.10.2024 | 19,01 | 19,12 | 18,91 | 18,96 | -0,09% | 6,00 |
| 23.10.2024 | 18,99 | 19,16 | 18,86 | 18,97 | -0,09% | 181,00 |
| 22.10.2024 | 19,01 | 19,17 | 18,87 | 18,99 | -0,20% | 281,00 |
| 21.10.2024 | 19,22 | 19,29 | 18,98 | 19,03 | -1,25% | 1,00 |
| 18.10.2024 | 19,39 | 19,42 | 19,25 | 19,27 | -0,57% | - |
| 17.10.2024 | 19,21 | 19,51 | 19,18 | 19,38 | 0,68% | 9,00 |
| 16.10.2024 | 19,24 | 19,32 | 19,13 | 19,25 | 0,04% | 13,00 |
| 15.10.2024 | 19,42 | 19,55 | 19,18 | 19,24 | -0,97% | 204,00 |
| 14.10.2024 | 19,43 | 19,48 | 19,28 | 19,43 | -0,10% | 175,00 |
| 11.10.2024 | 19,35 | 19,53 | 19,27 | 19,45 | 0,46% | 26,00 |
| 10.10.2024 | 19,53 | 19,66 | 19,21 | 19,36 | -1,17% | - |
| 09.10.2024 | 19,41 | 19,64 | 19,33 | 19,59 | 0,86% | 65,00 |
| 08.10.2024 | 19,41 | 19,62 | 19,28 | 19,42 | -0,70% | 626,00 |
| 07.10.2024 | 19,39 | 19,63 | 19,22 | 19,56 | 0,59% | 183,00 |
| 04.10.2024 | 18,96 | 19,49 | 18,92 | 19,44 | 2,69% | 222,00 |
| 03.10.2024 | 18,69 | 18,98 | 18,68 | 18,93 | 0,66% | 403,00 |
| 02.10.2024 | 18,65 | 18,89 | 18,61 | 18,81 | 0,95% | 87,00 |
| 01.10.2024 | 18,75 | 18,93 | 18,56 | 18,63 | -0,72% | 7,00 |
| 30.09.2024 | 18,87 | 18,89 | 18,60 | 18,77 | -0,08% | 13,00 |
| 27.09.2024 | 19,19 | 19,22 | 18,76 | 18,78 | -2,48% | 158,00 |
| 26.09.2024 | 19,07 | 19,27 | 18,87 | 19,26 | 2,15% | 1,00 |
| 25.09.2024 | 18,91 | 19,09 | 18,83 | 18,85 | -0,87% | 635,00 |
| 24.09.2024 | 19,00 | 19,10 | 18,87 | 19,02 | 0,46% | 36,00 |
| 23.09.2024 | 18,47 | 18,94 | 18,40 | 18,93 | 2,91% | 250,00 |
| 20.09.2024 | 18,54 | 18,57 | 18,30 | 18,40 | -1,13% | - |
| 19.09.2024 | 18,60 | 18,77 | 18,50 | 18,61 | 0,84% | - |
| 18.09.2024 | 18,30 | 18,69 | 18,23 | 18,45 | 0,87% | - |
| 17.09.2024 | 18,25 | 18,37 | 18,15 | 18,29 | 0,22% | 107,00 |
| 16.09.2024 | 18,16 | 18,25 | 17,97 | 18,25 | 0,50% | 6,00 |
| 13.09.2024 | 17,91 | 18,17 | 17,72 | 18,16 | 1,48% | - |
| 12.09.2024 | 17,85 | 17,93 | 17,71 | 17,90 | 0,46% | 30,00 |
| 11.09.2024 | 17,74 | 17,82 | 17,47 | 17,81 | 0,23% | 81,00 |
| 10.09.2024 | 17,57 | 17,89 | 17,50 | 17,77 | 0,82% | 300,00 |
| 09.09.2024 | 17,58 | 17,65 | 17,48 | 17,63 | 0,77% | 7,00 |
| 06.09.2024 | 17,69 | 17,72 | 17,44 | 17,49 | -1,16% | - |