18,230€
0,39%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,16 | 18,23 | 17,97 | 18,23 | 0,37% | 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% | - |
| 05.09.2024 | 17,83 | 17,97 | 17,66 | 17,70 | -0,84% | 76,00 |
| 04.09.2024 | 17,80 | 17,99 | 17,76 | 17,85 | -0,42% | 52,00 |
| 03.09.2024 | 18,24 | 18,26 | 17,89 | 17,92 | -1,77% | 2.858,00 |
| 02.09.2024 | 18,27 | 18,30 | 18,08 | 18,25 | -0,33% | 73,00 |
| 30.08.2024 | 18,26 | 18,43 | 18,19 | 18,31 | 0,43% | - |
| 29.08.2024 | 18,08 | 18,29 | 18,03 | 18,23 | 0,77% | 840,00 |
| 28.08.2024 | 18,01 | 18,12 | 18,00 | 18,09 | 0,57% | 1.000,00 |
| 27.08.2024 | 17,90 | 18,06 | 17,88 | 17,99 | 0,56% | 7,00 |
| 26.08.2024 | 18,03 | 18,05 | 17,85 | 17,89 | -1,05% | 581,00 |
| 23.08.2024 | 17,83 | 18,10 | 17,82 | 18,08 | 1,83% | 302,00 |
| 22.08.2024 | 17,87 | 17,99 | 17,75 | 17,75 | -0,81% | 369,00 |
| 21.08.2024 | 17,81 | 17,91 | 17,76 | 17,90 | 0,77% | 1.221,00 |
| 20.08.2024 | 17,66 | 17,83 | 17,64 | 17,76 | 0,62% | 900,00 |
| 19.08.2024 | 17,33 | 17,66 | 17,30 | 17,65 | 1,88% | 5,00 |
| 16.08.2024 | 17,44 | 17,47 | 17,28 | 17,32 | -0,55% | 1,00 |
| 15.08.2024 | 17,47 | 17,51 | 17,34 | 17,42 | -0,07% | 3,00 |
| 14.08.2024 | 17,47 | 17,56 | 17,38 | 17,43 | -0,33% | 50,00 |
| 13.08.2024 | 17,49 | 17,53 | 17,25 | 17,49 | 0,37% | 6,00 |
| 12.08.2024 | 17,46 | 17,49 | 17,33 | 17,42 | 0,03% | 26,00 |
| 09.08.2024 | 17,29 | 17,57 | 17,27 | 17,42 | 0,71% | 35,00 |
| 08.08.2024 | 17,20 | 17,33 | 17,08 | 17,30 | 1,21% | 1.411,00 |
| 07.08.2024 | 16,99 | 17,36 | 16,89 | 17,09 | 1,67% | 175,00 |
| 06.08.2024 | 17,03 | 17,13 | 16,47 | 16,81 | -0,06% | 6.408,00 |
| 05.08.2024 | 16,73 | 16,95 | 16,08 | 16,82 | -2,41% | 476,00 |
| 02.08.2024 | 17,44 | 17,56 | 17,05 | 17,23 | -1,75% | 602,00 |
| 01.08.2024 | 18,14 | 18,14 | 17,48 | 17,54 | -3,00% | 509,00 |
| 31.07.2024 | 18,18 | 18,26 | 18,02 | 18,08 | 0,33% | 295,00 |
| 30.07.2024 | 17,87 | 18,14 | 17,84 | 18,02 | 0,75% | 10,00 |
| 29.07.2024 | 18,00 | 18,08 | 17,77 | 17,89 | -0,29% | 1,00 |
| 26.07.2024 | 17,69 | 17,96 | 17,58 | 17,94 | 1,48% | - |
| 25.07.2024 | 17,78 | 17,80 | 17,41 | 17,68 | -0,79% | 13,00 |
| 24.07.2024 | 18,05 | 18,10 | 17,80 | 17,82 | -1,52% | 470,00 |
| 23.07.2024 | 18,24 | 18,27 | 18,05 | 18,09 | -0,78% | 114,00 |
| 22.07.2024 | 18,14 | 18,59 | 18,05 | 18,24 | 0,80% | 265,00 |
| 19.07.2024 | 18,20 | 19,10 | 18,03 | 18,09 | -0,14% | 2.420,00 |
| 18.07.2024 | 17,90 | 18,25 | 17,80 | 18,12 | 1,53% | 333,00 |
| 17.07.2024 | 17,87 | 17,91 | 17,70 | 17,84 | -0,78% | 3.458,00 |
| 16.07.2024 | 17,42 | 17,99 | 17,36 | 17,98 | 3,21% | 1.522,00 |
| 15.07.2024 | 17,56 | 17,62 | 17,41 | 17,42 | -0,94% | 3.451,00 |
| 12.07.2024 | 17,45 | 17,67 | 17,36 | 17,59 | 0,89% | 110,00 |
| 11.07.2024 | 17,21 | 17,51 | 17,17 | 17,43 | 1,19% | 9,00 |
| 10.07.2024 | 16,88 | 17,24 | 16,87 | 17,23 | 1,92% | 740,00 |
| 09.07.2024 | 16,99 | 17,16 | 16,75 | 16,90 | -0,62% | - |
| 08.07.2024 | 16,97 | 17,09 | 16,89 | 17,01 | -0,32% | 328,00 |
| 05.07.2024 | 17,10 | 17,32 | 16,96 | 17,06 | 0,68% | 60,00 |
| 04.07.2024 | 16,64 | 16,95 | 16,62 | 16,95 | 1,97% | 9,00 |
| 03.07.2024 | 16,43 | 16,65 | 16,29 | 16,62 | 1,79% | 8,00 |
| 02.07.2024 | 16,60 | 16,60 | 16,27 | 16,33 | -1,83% | 370,00 |
| 01.07.2024 | 17,07 | 17,09 | 16,58 | 16,63 | -1,17% | 61,00 |
| 28.06.2024 | 16,71 | 16,86 | 16,69 | 16,83 | 0,75% | - |
| 27.06.2024 | 17,04 | 17,06 | 16,67 | 16,71 | -1,99% | 2,00 |
| 26.06.2024 | 17,32 | 17,35 | 16,84 | 17,05 | -1,17% | 311,00 |
| 25.06.2024 | 17,37 | 17,51 | 17,15 | 17,25 | -0,55% | 313,00 |
| 24.06.2024 | 17,46 | 17,50 | 17,20 | 17,34 | -0,60% | 792,00 |
| 21.06.2024 | 17,49 | 17,60 | 17,31 | 17,45 | -0,20% | 924,00 |
| 20.06.2024 | 17,20 | 17,59 | 17,16 | 17,48 | 1,83% | 35,00 |
| 19.06.2024 | 17,28 | 17,40 | 17,12 | 17,17 | -0,58% | 651,00 |
| 18.06.2024 | 16,96 | 17,30 | 16,94 | 17,27 | 1,93% | 7,00 |
| 17.06.2024 | 16,82 | 17,12 | 16,70 | 16,94 | 1,86% | 1.401,00 |
| 14.06.2024 | 16,80 | 16,98 | 16,53 | 16,63 | -0,97% | 510,00 |
| 13.06.2024 | 16,90 | 17,19 | 16,70 | 16,79 | -0,97% | 1.624,00 |
| 12.06.2024 | 16,52 | 17,11 | 16,51 | 16,96 | 2,90% | 1.373,00 |
| 11.06.2024 | 16,28 | 16,62 | 16,19 | 16,48 | 1,76% | 801,00 |
| 10.06.2024 | 16,29 | 16,29 | 15,88 | 16,20 | 0,40% | 59,00 |
| 07.06.2024 | 16,51 | 16,59 | 16,09 | 16,13 | -2,43% | 165,00 |
| 06.06.2024 | 16,47 | 16,57 | 16,46 | 16,53 | 0,32% | - |
| 05.06.2024 | 16,37 | 16,52 | 16,31 | 16,48 | 1,24% | 28,00 |
| 04.06.2024 | 16,43 | 16,44 | 16,14 | 16,28 | -0,99% | - |
| 03.06.2024 | 16,38 | 16,60 | 16,37 | 16,44 | 0,77% | 12,00 |
| 31.05.2024 | 16,40 | 16,42 | 16,16 | 16,32 | -0,40% | - |
| 30.05.2024 | 16,14 | 16,47 | 16,00 | 16,38 | 1,06% | 123,00 |
| 29.05.2024 | 16,48 | 16,51 | 16,12 | 16,21 | -2,01% | 570,00 |
| 28.05.2024 | 16,74 | 16,86 | 16,49 | 16,54 | -1,14% | 71,00 |
| 27.05.2024 | 16,55 | 16,76 | 16,45 | 16,73 | 1,12% | 17,00 |
| 24.05.2024 | 16,28 | 16,58 | 16,21 | 16,55 | 1,63% | 302,00 |
| 23.05.2024 | 16,49 | 16,65 | 16,21 | 16,28 | -0,82% | 322,00 |
| 22.05.2024 | 16,63 | 16,63 | 16,21 | 16,42 | -1,22% | 13,00 |
| 21.05.2024 | 16,74 | 16,85 | 16,59 | 16,62 | -0,87% | 506,00 |
| 20.05.2024 | 16,89 | 17,05 | 16,73 | 16,76 | -0,65% | 80,00 |
| 17.05.2024 | 16,83 | 16,88 | 16,63 | 16,87 | 0,15% | - |
| 16.05.2024 | 16,71 | 16,98 | 16,69 | 16,85 | 0,85% | 1.217,00 |
| 15.05.2024 | 16,28 | 16,76 | 16,27 | 16,71 | 2,67% | 11,00 |
| 14.05.2024 | 16,08 | 16,27 | 15,95 | 16,27 | 1,12% | 825,00 |
| 13.05.2024 | 16,50 | 16,53 | 16,03 | 16,09 | -2,41% | 423,00 |
| 10.05.2024 | 16,82 | 17,06 | 16,47 | 16,49 | -1,90% | 820,00 |
| 09.05.2024 | 16,69 | 16,82 | 16,64 | 16,81 | 0,46% | 1,00 |
| 08.05.2024 | 17,26 | 17,46 | 16,22 | 16,73 | -3,24% | 908,00 |
| 07.05.2024 | 17,08 | 17,33 | 17,00 | 17,29 | 1,14% | 479,00 |
| 06.05.2024 | 16,93 | 17,10 | 16,77 | 17,10 | 0,96% | 163,00 |
| 03.05.2024 | 16,69 | 17,04 | 16,56 | 16,93 | 1,70% | 33,00 |
| 02.05.2024 | 16,22 | 16,69 | 16,17 | 16,65 | 3,27% | 74,00 |
| 30.04.2024 | 16,39 | 16,44 | 16,12 | 16,12 | -1,74% | 6,00 |
| 29.04.2024 | 16,40 | 16,49 | 16,32 | 16,41 | 0,38% | 455,00 |