24,325€
-0,16%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,46 | 24,58 | 24,36 | 24,43 | 0,25% | 3,00 |
| 30.07.2026 | 23,85 | 24,43 | 23,82 | 24,37 | 2,27% | 32,00 |
| 29.07.2026 | 24,22 | 24,29 | 23,71 | 23,83 | -1,93% | - |
| 28.07.2026 | 23,83 | 24,33 | 23,81 | 24,30 | 1,70% | 13,00 |
| 27.07.2026 | 24,17 | 24,25 | 23,80 | 23,89 | 0,00% | 911,00 |
| 24.07.2026 | 23,54 | 24,00 | 23,48 | 23,89 | 1,44% | 627,00 |
| 23.07.2026 | 23,77 | 23,87 | 23,29 | 23,55 | -1,07% | 275,00 |
| 22.07.2026 | 23,68 | 23,90 | 23,38 | 23,81 | 0,55% | 737,00 |
| 21.07.2026 | 23,30 | 23,70 | 23,25 | 23,68 | 2,31% | 252,00 |
| 20.07.2026 | 23,10 | 23,39 | 22,94 | 23,14 | 0,09% | 205,00 |
| 17.07.2026 | 22,63 | 23,21 | 22,15 | 23,12 | 1,12% | 992,00 |
| 16.07.2026 | 23,03 | 23,24 | 22,79 | 22,87 | -0,80% | - |
| 15.07.2026 | 22,69 | 23,12 | 22,55 | 23,05 | 2,17% | 18,00 |
| 14.07.2026 | 22,79 | 22,88 | 22,46 | 22,56 | -0,92% | 398,00 |
| 13.07.2026 | 22,69 | 22,93 | 22,63 | 22,77 | -1,24% | 1.947,00 |
| 10.07.2026 | 23,12 | 23,21 | 22,93 | 23,06 | -0,28% | 900,00 |
| 09.07.2026 | 23,18 | 23,21 | 23,00 | 23,12 | 0,15% | - |
| 08.07.2026 | 23,46 | 23,47 | 22,75 | 23,09 | -1,77% | 146,00 |
| 07.07.2026 | 23,95 | 24,14 | 23,46 | 23,50 | -2,35% | 1.202,00 |
| 06.07.2026 | 24,22 | 24,30 | 23,99 | 24,07 | -0,70% | 1.152,00 |
| 03.07.2026 | 23,78 | 24,40 | 23,64 | 24,24 | 3,81% | 4.452,00 |
| 02.07.2026 | 23,19 | 23,59 | 23,07 | 23,35 | 0,71% | - |
| 01.07.2026 | 23,39 | 23,42 | 23,05 | 23,18 | -1,02% | 161,00 |
| 30.06.2026 | 23,26 | 23,57 | 23,24 | 23,42 | 0,82% | 55,00 |
| 29.06.2026 | 23,45 | 23,46 | 23,10 | 23,23 | -0,45% | 3.080,00 |
| 26.06.2026 | 23,53 | 23,67 | 23,27 | 23,34 | -1,75% | 543,00 |
| 25.06.2026 | 23,38 | 23,93 | 23,35 | 23,75 | 2,26% | 313,00 |
| 24.06.2026 | 22,83 | 23,31 | 22,80 | 23,23 | 1,86% | 7,00 |
| 23.06.2026 | 22,93 | 23,06 | 22,62 | 22,80 | -0,78% | 6.000,00 |
| 22.06.2026 | 23,08 | 23,14 | 22,54 | 22,98 | -0,28% | 6.736,00 |
| 19.06.2026 | 23,05 | 23,17 | 22,96 | 23,05 | -0,54% | 277,00 |
| 18.06.2026 | 22,64 | 23,24 | 22,63 | 23,17 | 2,30% | 2.000,00 |
| 17.06.2026 | 22,60 | 22,79 | 22,34 | 22,65 | 1,30% | 1.225,00 |
| 16.06.2026 | 22,39 | 22,53 | 22,27 | 22,36 | -0,22% | 15,00 |
| 15.06.2026 | 22,48 | 22,70 | 22,37 | 22,41 | 1,36% | 1.531,00 |
| 12.06.2026 | 21,72 | 22,21 | 21,69 | 22,11 | 1,70% | 1.178,00 |
| 11.06.2026 | 21,45 | 21,80 | 21,29 | 21,74 | 1,21% | 1.053,00 |
| 10.06.2026 | 21,77 | 21,89 | 21,38 | 21,48 | -1,17% | 908,00 |
| 09.06.2026 | 22,13 | 22,19 | 21,50 | 21,74 | -1,52% | 858,00 |
| 08.06.2026 | 22,19 | 22,32 | 21,92 | 22,07 | -2,37% | 349,00 |
| 05.06.2026 | 22,39 | 22,73 | 22,36 | 22,61 | 0,49% | 1.027,00 |
| 04.06.2026 | 22,42 | 22,72 | 22,35 | 22,50 | 0,33% | 7,00 |
| 03.06.2026 | 22,65 | 22,71 | 22,42 | 22,42 | -0,97% | 2,00 |
| 02.06.2026 | 22,59 | 23,00 | 22,55 | 22,64 | 0,58% | 112,00 |
| 01.06.2026 | 23,39 | 23,44 | 22,44 | 22,51 | -2,70% | 279,00 |
| 29.05.2026 | 23,15 | 23,45 | 23,12 | 23,14 | 0,17% | 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 |