23,150€
0,24%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,15 | 23,45 | 23,12 | 23,15 | 0,24% | 13,00 |
| 28.05.2026 | 23,11 | 23,28 | 22,88 | 23,10 | -0,71% | 1,00 |
| 27.05.2026 | 23,16 | 23,52 | 23,12 | 23,26 | 0,69% | 74,00 |
| 26.05.2026 | 23,38 | 23,45 | 23,07 | 23,10 | -1,72% | 3,00 |
| 25.05.2026 | 23,25 | 23,54 | 23,21 | 23,51 | 2,87% | 80,00 |
| 22.05.2026 | 22,63 | 23,01 | 22,62 | 22,85 | 0,48% | 380,00 |
| 21.05.2026 | 22,59 | 22,95 | 22,42 | 22,74 | 0,26% | 44,00 |
| 20.05.2026 | 21,94 | 22,84 | 21,94 | 22,68 | 2,95% | 5,00 |
| 19.05.2026 | 22,44 | 22,52 | 22,03 | 22,03 | -1,87% | 392,00 |
| 18.05.2026 | 21,92 | 22,52 | 21,74 | 22,45 | 1,40% | 1.884,00 |
| 15.05.2026 | 22,74 | 22,99 | 22,11 | 22,14 | -4,20% | 1.095,00 |
| 14.05.2026 | 23,05 | 23,23 | 23,00 | 23,11 | 0,30% | 461,00 |
| 13.05.2026 | 22,86 | 23,04 | 22,67 | 23,04 | 1,25% | 233,00 |
| 12.05.2026 | 23,00 | 23,16 | 22,66 | 22,76 | -1,54% | 227,00 |
| 11.05.2026 | 23,09 | 23,26 | 22,86 | 23,11 | -0,39% | 191,00 |
| 08.05.2026 | 23,53 | 23,58 | 23,08 | 23,20 | -1,19% | 297,00 |
| 07.05.2026 | 24,15 | 24,15 | 23,36 | 23,48 | -3,31% | 3.034,00 |
| 06.05.2026 | 23,62 | 24,49 | 23,58 | 24,29 | 3,96% | 59,00 |
| 05.05.2026 | 22,86 | 23,40 | 22,82 | 23,36 | 2,25% | 1.384,00 |
| 04.05.2026 | 23,42 | 23,51 | 22,72 | 22,85 | -1,34% | 490,00 |
| 30.04.2026 | 22,48 | 23,19 | 22,40 | 23,16 | 2,41% | 923,00 |
| 29.04.2026 | 22,80 | 22,90 | 22,56 | 22,61 | -0,57% | 1.265,00 |
| 28.04.2026 | 23,04 | 23,12 | 22,66 | 22,74 | -1,58% | 295,00 |
| 27.04.2026 | 23,20 | 23,30 | 22,98 | 23,11 | -0,65% | 601,00 |
| 24.04.2026 | 23,35 | 23,58 | 23,10 | 23,26 | -0,30% | 8,00 |
| 23.04.2026 | 23,47 | 23,77 | 23,05 | 23,33 | -1,48% | 118,00 |
| 22.04.2026 | 23,86 | 23,90 | 23,56 | 23,68 | 0,32% | 83,00 |
| 21.04.2026 | 24,11 | 24,14 | 23,56 | 23,60 | -1,83% | 19,00 |
| 20.04.2026 | 24,11 | 24,16 | 23,79 | 24,04 | -1,15% | 48,00 |
| 17.04.2026 | 23,35 | 24,52 | 23,30 | 24,32 | 4,42% | 159,00 |
| 16.04.2026 | 23,57 | 23,63 | 23,22 | 23,29 | -0,62% | 1.490,00 |
| 15.04.2026 | 23,64 | 23,76 | 23,31 | 23,44 | -1,18% | 618,00 |
| 14.04.2026 | 23,68 | 23,88 | 23,66 | 23,72 | 0,04% | 417,00 |
| 13.04.2026 | 23,17 | 23,75 | 23,17 | 23,71 | 0,83% | 170,00 |
| 10.04.2026 | 23,18 | 23,99 | 23,12 | 23,51 | 1,36% | 680,00 |
| 09.04.2026 | 23,14 | 23,29 | 22,94 | 23,20 | -0,13% | 956,00 |
| 08.04.2026 | 23,18 | 23,45 | 23,03 | 23,23 | 5,78% | 2.116,00 |
| 07.04.2026 | 22,08 | 22,26 | 21,62 | 21,96 | -1,10% | 146,00 |
| 02.04.2026 | 21,80 | 22,25 | 21,47 | 22,20 | -0,76% | 195,00 |
| 01.04.2026 | 22,22 | 22,44 | 21,94 | 22,37 | -4,48% | 134,00 |
| 31.03.2026 | 22,82 | 23,49 | 22,63 | 23,42 | 3,67% | 1.668,00 |
| 30.03.2026 | 22,40 | 22,72 | 22,38 | 22,59 | 0,92% | 528,00 |
| 27.03.2026 | 22,87 | 22,91 | 22,37 | 22,39 | -1,99% | 867,00 |
| 26.03.2026 | 23,06 | 23,17 | 22,66 | 22,84 | -1,47% | 173,00 |
| 25.03.2026 | 23,08 | 23,31 | 22,94 | 23,18 | 1,31% | 2.608,00 |
| 24.03.2026 | 22,45 | 23,01 | 22,38 | 22,88 | 0,84% | 86,00 |
| 23.03.2026 | 21,98 | 23,10 | 21,55 | 22,69 | 1,93% | 4.270,00 |
| 20.03.2026 | 22,92 | 23,31 | 22,17 | 22,26 | -3,01% | 52,00 |
| 19.03.2026 | 23,52 | 23,59 | 22,67 | 22,95 | -2,57% | 1.331,00 |
| 18.03.2026 | 24,51 | 24,52 | 23,49 | 23,56 | -1,36% | 1.947,00 |
| 17.03.2026 | 23,81 | 24,22 | 23,79 | 23,88 | -0,44% | 1.112,00 |
| 16.03.2026 | 24,02 | 24,06 | 23,58 | 23,99 | 1,12% | 12,00 |
| 13.03.2026 | 23,94 | 24,21 | 23,58 | 23,72 | -0,82% | 35,00 |
| 12.03.2026 | 24,21 | 24,50 | 23,76 | 23,92 | -2,37% | 124,00 |
| 11.03.2026 | 24,66 | 24,69 | 24,33 | 24,50 | -0,28% | 286,00 |
| 10.03.2026 | 24,29 | 24,98 | 24,25 | 24,57 | 0,78% | 214,00 |
| 09.03.2026 | 23,39 | 24,51 | 23,29 | 24,38 | -1,04% | 5.019,00 |
| 06.03.2026 | 24,93 | 25,07 | 24,31 | 24,63 | -0,73% | 226,00 |
| 05.03.2026 | 25,22 | 25,47 | 24,60 | 24,81 | -2,44% | 289,00 |
| 04.03.2026 | 24,67 | 25,45 | 24,60 | 25,43 | 1,99% | 80,00 |
| 03.03.2026 | 25,31 | 25,33 | 24,37 | 24,94 | -2,48% | 339,00 |
| 02.03.2026 | 25,49 | 25,69 | 25,11 | 25,57 | -1,37% | 1.460,00 |
| 27.02.2026 | 25,86 | 26,17 | 25,81 | 25,93 | 0,15% | 95,00 |
| 26.02.2026 | 25,71 | 26,05 | 25,70 | 25,89 | 0,31% | 53,00 |
| 25.02.2026 | 25,78 | 25,92 | 25,63 | 25,81 | 0,23% | 1.278,00 |
| 24.02.2026 | 25,69 | 25,91 | 25,60 | 25,75 | 0,31% | 5,00 |
| 23.02.2026 | 25,83 | 25,94 | 25,59 | 25,67 | -1,17% | 1.050,00 |
| 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 |