21,245€
0,59%
Echtzeit-Aktienkurs SKANSKA AB B FRIA SK 3
Bid:
Ask:
Aktienkurse zur SKANSKA AB B FRIA SK 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 21,09 | 21,41 | 20,81 | 20,97 | -0,50% | 1.485,00 |
| 29.05.2025 | 21,36 | 21,37 | 20,99 | 21,08 | -0,26% | 92,00 |
| 28.05.2025 | 21,29 | 21,43 | 21,08 | 21,13 | -1,15% | 73,00 |
| 27.05.2025 | 21,69 | 21,74 | 21,27 | 21,38 | -1,61% | 135,00 |
| 26.05.2025 | 21,75 | 21,84 | 21,63 | 21,73 | 1,26% | 17,00 |
| 23.05.2025 | 21,38 | 21,74 | 20,85 | 21,46 | 0,26% | 123,00 |
| 22.05.2025 | 21,83 | 21,94 | 21,35 | 21,40 | -1,56% | 168,00 |
| 21.05.2025 | 21,93 | 21,94 | 21,69 | 21,74 | -0,96% | 56,00 |
| 20.05.2025 | 21,74 | 22,01 | 21,69 | 21,95 | 0,69% | 1.208,00 |
| 19.05.2025 | 21,48 | 21,81 | 21,32 | 21,80 | 0,83% | 4,00 |
| 16.05.2025 | 21,70 | 21,95 | 21,39 | 21,62 | -0,51% | 584,00 |
| 15.05.2025 | 21,60 | 21,77 | 21,54 | 21,73 | 0,39% | 52,00 |
| 14.05.2025 | 21,45 | 21,90 | 21,37 | 21,65 | 0,93% | 760,00 |
| 13.05.2025 | 21,27 | 21,60 | 21,23 | 21,45 | 0,37% | 1.405,00 |
| 12.05.2025 | 20,83 | 21,43 | 20,79 | 21,37 | 3,69% | 519,00 |
| 09.05.2025 | 20,67 | 20,88 | 20,50 | 20,61 | -0,05% | 4.295,00 |
| 08.05.2025 | 20,34 | 20,88 | 20,07 | 20,62 | 0,71% | 313,00 |
| 07.05.2025 | 20,76 | 20,80 | 19,95 | 20,47 | -1,16% | 851,00 |
| 06.05.2025 | 20,61 | 20,89 | 20,29 | 20,71 | 0,31% | 205,00 |
| 05.05.2025 | 20,78 | 20,96 | 20,52 | 20,65 | -1,01% | 1.743,00 |
| 02.05.2025 | 20,40 | 20,93 | 20,35 | 20,86 | 1,76% | 99,00 |
| 30.04.2025 | 19,81 | 20,52 | 19,80 | 20,50 | 3,11% | 235,00 |
| 29.04.2025 | 19,95 | 20,12 | 19,69 | 19,88 | -0,40% | 258,00 |
| 28.04.2025 | 19,58 | 20,08 | 19,55 | 19,96 | 1,22% | 309,00 |
| 25.04.2025 | 19,58 | 19,84 | 19,40 | 19,72 | 0,77% | 1.425,00 |
| 24.04.2025 | 19,36 | 19,61 | 19,18 | 19,57 | 0,86% | 316,00 |
| 23.04.2025 | 19,44 | 19,64 | 19,11 | 19,40 | 0,91% | 501,00 |
| 22.04.2025 | 18,86 | 19,26 | 18,62 | 19,23 | 1,44% | 3.152,00 |
| 17.04.2025 | 18,88 | 19,11 | 18,55 | 18,95 | 1,40% | 1.709,00 |
| 16.04.2025 | 18,28 | 18,89 | 18,28 | 18,69 | 0,46% | - |
| 15.04.2025 | 18,36 | 18,89 | 18,36 | 18,61 | 1,22% | 4.272,00 |
| 14.04.2025 | 18,13 | 18,49 | 18,07 | 18,38 | 1,60% | 2.892,00 |
| 11.04.2025 | 17,88 | 18,15 | 17,38 | 18,09 | 1,56% | 289,00 |
| 10.04.2025 | 18,04 | 18,78 | 17,35 | 17,81 | -2,08% | 127,00 |
| 09.04.2025 | 17,30 | 18,35 | 16,48 | 18,19 | 4,41% | 586,00 |
| 08.04.2025 | 18,04 | 18,24 | 17,18 | 17,42 | -4,05% | 3.236,00 |
| 07.04.2025 | 17,92 | 18,95 | 17,27 | 18,16 | -2,12% | 1.276,00 |
| 04.04.2025 | 20,10 | 20,15 | 18,44 | 18,55 | -7,87% | 2.960,00 |
| 03.04.2025 | 20,46 | 21,05 | 20,08 | 20,14 | -4,00% | - |
| 02.04.2025 | 20,63 | 21,02 | 20,41 | 20,98 | 1,62% | 3.553,00 |
| 01.04.2025 | 20,57 | 20,85 | 20,49 | 20,64 | 0,76% | 1.219,00 |
| 31.03.2025 | 20,80 | 20,85 | 20,20 | 20,49 | -2,17% | 36,00 |
| 28.03.2025 | 21,00 | 21,26 | 20,81 | 20,94 | -0,71% | 1.715,00 |
| 27.03.2025 | 21,99 | 21,99 | 20,97 | 21,09 | -5,23% | 2.703,00 |
| 26.03.2025 | 22,60 | 22,68 | 22,18 | 22,26 | -1,61% | 508,00 |
| 25.03.2025 | 22,36 | 22,77 | 22,21 | 22,62 | 1,03% | 180,00 |
| 24.03.2025 | 22,41 | 22,49 | 22,16 | 22,39 | 0,72% | 1.221,00 |
| 21.03.2025 | 22,33 | 22,48 | 22,09 | 22,23 | -0,54% | 38,00 |
| 20.03.2025 | 22,14 | 22,39 | 21,85 | 22,35 | 0,79% | 1.085,00 |
| 19.03.2025 | 22,12 | 22,25 | 21,78 | 22,18 | 0,11% | 54,00 |
| 18.03.2025 | 22,23 | 22,41 | 22,03 | 22,15 | -0,52% | 526,00 |
| 17.03.2025 | 22,28 | 22,45 | 22,08 | 22,27 | -0,29% | 1.432,00 |
| 14.03.2025 | 21,88 | 22,39 | 21,83 | 22,33 | 2,57% | 309,00 |
| 13.03.2025 | 21,73 | 22,04 | 21,68 | 21,77 | 0,11% | 303,00 |
| 12.03.2025 | 21,92 | 22,12 | 21,58 | 21,75 | -0,66% | 277,00 |
| 11.03.2025 | 22,02 | 22,38 | 21,68 | 21,89 | -0,14% | - |
| 10.03.2025 | 23,21 | 23,26 | 21,79 | 21,92 | -5,92% | 4.385,00 |
| 07.03.2025 | 22,59 | 23,32 | 22,50 | 23,30 | 2,87% | 174,00 |
| 06.03.2025 | 23,23 | 23,37 | 22,44 | 22,65 | -1,56% | 323,00 |
| 05.03.2025 | 22,56 | 23,06 | 22,46 | 23,01 | 2,79% | 200,00 |
| 04.03.2025 | 22,85 | 22,87 | 22,09 | 22,39 | -1,91% | 39,00 |
| 03.03.2025 | 22,98 | 23,12 | 22,68 | 22,82 | -0,22% | 96,00 |
| 28.02.2025 | 22,56 | 22,92 | 22,53 | 22,87 | 0,79% | 3.958,00 |
| 27.02.2025 | 22,64 | 22,94 | 22,49 | 22,69 | 0,67% | 23,00 |
| 26.02.2025 | 22,77 | 22,96 | 22,48 | 22,54 | -0,49% | 888,00 |
| 25.02.2025 | 22,25 | 22,70 | 22,18 | 22,65 | 1,98% | 96,00 |
| 24.02.2025 | 22,60 | 22,64 | 22,21 | 22,21 | -0,67% | 1.814,00 |
| 21.02.2025 | 22,75 | 22,84 | 22,31 | 22,36 | -1,54% | 138,00 |
| 20.02.2025 | 22,56 | 22,82 | 22,55 | 22,71 | 0,89% | 40,00 |
| 19.02.2025 | 22,88 | 23,11 | 22,47 | 22,51 | -1,64% | 591,00 |
| 18.02.2025 | 22,99 | 23,13 | 22,80 | 22,89 | -0,54% | 985,00 |
| 17.02.2025 | 23,18 | 23,21 | 22,91 | 23,01 | -0,60% | 909,00 |
| 14.02.2025 | 23,01 | 23,24 | 23,00 | 23,15 | 0,83% | 5,00 |
| 13.02.2025 | 22,96 | 23,16 | 22,67 | 22,96 | 0,31% | 551,00 |
| 12.02.2025 | 22,98 | 23,02 | 22,62 | 22,89 | -0,39% | 113,00 |
| 11.02.2025 | 22,96 | 23,08 | 22,81 | 22,98 | -0,15% | 399,00 |
| 10.02.2025 | 22,67 | 23,05 | 22,59 | 23,02 | 1,88% | 166,00 |
| 07.02.2025 | 21,28 | 23,26 | 21,28 | 22,59 | 6,38% | 1.966,00 |
| 06.02.2025 | 21,00 | 21,36 | 20,81 | 21,24 | 1,22% | 1,00 |
| 05.02.2025 | 20,43 | 21,00 | 20,38 | 20,98 | 2,32% | 57,00 |
| 04.02.2025 | 20,46 | 20,58 | 20,21 | 20,51 | 0,56% | 217,00 |
| 03.02.2025 | 20,15 | 20,50 | 20,10 | 20,39 | -1,14% | 220,00 |
| 31.01.2025 | 20,72 | 20,81 | 20,60 | 20,63 | -0,46% | 485,00 |
| 30.01.2025 | 20,72 | 20,85 | 20,58 | 20,72 | 0,36% | 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 |