23,790€
-1,53%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,03 | 24,18 | 23,67 | 23,79 | -1,53% | - |
| 15.10.2025 | 24,53 | 24,57 | 23,89 | 24,16 | -0,54% | - |
| 14.10.2025 | 24,07 | 24,48 | 24,01 | 24,29 | 0,83% | - |
| 13.10.2025 | 24,15 | 24,37 | 23,87 | 24,09 | -0,41% | - |
| 10.10.2025 | 24,14 | 24,34 | 23,74 | 24,19 | 0,37% | - |
| 09.10.2025 | 24,11 | 24,33 | 24,01 | 24,10 | 0,06% | - |
| 08.10.2025 | 23,83 | 24,16 | 23,65 | 24,09 | 1,37% | - |
| 07.10.2025 | 22,71 | 23,94 | 22,51 | 23,76 | 6,74% | - |
| 06.10.2025 | 22,30 | 22,40 | 22,00 | 22,26 | 0,13% | - |
| 03.10.2025 | 22,26 | 22,38 | 22,17 | 22,23 | 0,18% | 1.000,00 |
| 02.10.2025 | 22,44 | 22,49 | 22,08 | 22,19 | -0,09% | - |
| 01.10.2025 | 22,13 | 22,41 | 21,89 | 22,21 | 0,82% | - |
| 30.09.2025 | 21,77 | 22,23 | 21,70 | 22,03 | 1,06% | - |
| 29.09.2025 | 21,85 | 22,15 | 21,62 | 21,80 | 0,51% | - |
| 26.09.2025 | 21,24 | 21,79 | 21,23 | 21,69 | 2,60% | - |
| 25.09.2025 | 21,37 | 21,48 | 21,08 | 21,14 | -0,94% | - |
| 24.09.2025 | 21,63 | 21,65 | 21,31 | 21,34 | -0,74% | - |
| 23.09.2025 | 21,41 | 21,86 | 21,40 | 21,50 | 0,00% | - |
| 22.09.2025 | 21,80 | 21,81 | 21,34 | 21,50 | -0,83% | - |
| 19.09.2025 | 21,60 | 21,89 | 21,56 | 21,68 | 0,14% | - |
| 18.09.2025 | 21,59 | 21,85 | 21,57 | 21,65 | 0,19% | - |
| 17.09.2025 | 21,68 | 21,70 | 21,50 | 21,61 | -1,46% | - |
| 16.09.2025 | 22,25 | 22,27 | 21,60 | 21,93 | -0,99% | 30,00 |
| 15.09.2025 | 22,10 | 22,28 | 21,99 | 22,15 | 0,18% | - |
| 12.09.2025 | 22,33 | 22,33 | 21,92 | 22,11 | -0,63% | - |
| 11.09.2025 | 21,78 | 22,33 | 21,76 | 22,25 | 2,35% | - |
| 10.09.2025 | 21,43 | 21,87 | 21,41 | 21,74 | 1,92% | - |
| 09.09.2025 | 21,16 | 21,51 | 21,14 | 21,33 | 0,76% | - |
| 08.09.2025 | 20,99 | 21,30 | 20,93 | 21,17 | 1,05% | - |
| 05.09.2025 | 21,06 | 21,25 | 20,89 | 20,95 | -0,40% | - |
| 04.09.2025 | 21,00 | 21,11 | 20,90 | 21,04 | 0,79% | - |
| 03.09.2025 | 20,86 | 21,04 | 20,84 | 20,87 | 0,19% | - |
| 02.09.2025 | 21,26 | 21,37 | 20,71 | 20,83 | -2,11% | - |
| 01.09.2025 | 21,26 | 21,39 | 21,16 | 21,28 | 0,71% | - |
| 29.08.2025 | 21,28 | 21,32 | 21,12 | 21,13 | -0,87% | - |
| 28.08.2025 | 21,32 | 21,41 | 21,21 | 21,32 | 0,12% | - |
| 27.08.2025 | 21,32 | 21,36 | 21,19 | 21,29 | 0,28% | - |
| 26.08.2025 | 21,51 | 21,53 | 21,11 | 21,23 | -1,26% | - |
| 25.08.2025 | 21,81 | 21,85 | 21,49 | 21,50 | -1,51% | - |
| 22.08.2025 | 21,44 | 21,89 | 21,29 | 21,83 | 2,15% | - |
| 21.08.2025 | 21,52 | 21,54 | 21,32 | 21,37 | -0,84% | - |
| 20.08.2025 | 21,46 | 21,65 | 21,40 | 21,55 | 0,19% | - |
| 19.08.2025 | 21,14 | 21,62 | 21,13 | 21,51 | 1,56% | - |
| 18.08.2025 | 21,92 | 21,94 | 21,07 | 21,18 | -2,93% | - |
| 15.08.2025 | 21,82 | 22,01 | 21,78 | 21,82 | 0,14% | - |
| 14.08.2025 | 21,31 | 21,80 | 21,29 | 21,79 | 1,87% | - |
| 13.08.2025 | 21,39 | 21,46 | 21,24 | 21,39 | 0,05% | - |
| 12.08.2025 | 20,99 | 21,39 | 20,98 | 21,38 | 1,64% | - |
| 11.08.2025 | 21,08 | 21,20 | 20,92 | 21,04 | -0,19% | - |
| 08.08.2025 | 20,96 | 21,08 | 20,91 | 21,08 | 0,48% | - |
| 07.08.2025 | 20,56 | 21,00 | 20,49 | 20,98 | 2,52% | - |
| 06.08.2025 | 20,33 | 20,60 | 20,28 | 20,46 | 1,16% | - |
| 05.08.2025 | 20,22 | 20,31 | 20,17 | 20,23 | 0,35% | - |
| 04.08.2025 | 20,17 | 20,28 | 20,01 | 20,16 | 0,17% | - |
| 01.08.2025 | 20,24 | 20,32 | 19,98 | 20,12 | -1,25% | - |
| 31.07.2025 | 20,66 | 20,80 | 20,32 | 20,38 | -1,26% | - |
| 30.07.2025 | 20,86 | 21,06 | 20,52 | 20,64 | -1,10% | - |
| 29.07.2025 | 20,85 | 21,02 | 20,76 | 20,87 | 0,26% | - |
| 28.07.2025 | 20,84 | 21,04 | 20,65 | 20,81 | 0,31% | - |
| 25.07.2025 | 20,57 | 20,76 | 20,41 | 20,75 | 0,85% | - |
| 24.07.2025 | 20,79 | 20,80 | 20,53 | 20,57 | -1,15% | - |
| 23.07.2025 | 20,41 | 20,81 | 20,36 | 20,81 | 3,05% | - |
| 22.07.2025 | 20,13 | 20,22 | 19,95 | 20,20 | 0,17% | - |
| 21.07.2025 | 20,28 | 20,35 | 20,13 | 20,16 | -0,67% | - |
| 18.07.2025 | 20,26 | 20,69 | 20,04 | 20,30 | 0,54% | - |
| 17.07.2025 | 19,91 | 20,24 | 19,83 | 20,19 | 1,48% | - |
| 16.07.2025 | 19,87 | 20,06 | 19,68 | 19,89 | -0,22% | - |
| 15.07.2025 | 20,01 | 20,13 | 19,90 | 19,93 | -0,15% | - |
| 14.07.2025 | 19,97 | 20,06 | 19,83 | 19,96 | -1,20% | - |
| 11.07.2025 | 20,25 | 20,35 | 20,12 | 20,21 | -0,44% | - |
| 10.07.2025 | 20,07 | 20,32 | 20,06 | 20,30 | 0,95% | - |
| 09.07.2025 | 19,92 | 20,17 | 19,87 | 20,11 | 0,78% | - |
| 08.07.2025 | 19,91 | 19,96 | 19,75 | 19,95 | 0,46% | - |
| 07.07.2025 | 19,61 | 20,02 | 19,60 | 19,86 | 1,79% | - |
| 04.07.2025 | 19,69 | 19,77 | 19,49 | 19,51 | -1,41% | 1,00 |
| 03.07.2025 | 19,81 | 19,89 | 19,71 | 19,79 | -0,16% | - |
| 02.07.2025 | 19,84 | 19,86 | 19,59 | 19,82 | 0,38% | - |
| 01.07.2025 | 19,74 | 19,96 | 19,58 | 19,75 | -0,88% | - |
| 30.06.2025 | 20,30 | 20,39 | 19,75 | 19,92 | -2,42% | - |
| 27.06.2025 | 20,04 | 20,43 | 20,04 | 20,42 | 1,74% | - |
| 26.06.2025 | 20,09 | 20,21 | 19,92 | 20,07 | 0,40% | - |
| 25.06.2025 | 20,50 | 20,53 | 19,92 | 19,99 | -2,20% | - |
| 24.06.2025 | 20,63 | 20,86 | 20,37 | 20,44 | 0,34% | - |
| 23.06.2025 | 19,84 | 20,46 | 19,81 | 20,37 | 2,11% | - |
| 20.06.2025 | 20,09 | 20,26 | 19,87 | 19,95 | 0,01% | - |
| 19.06.2025 | 20,45 | 20,47 | 19,77 | 19,94 | -3,24% | - |
| 18.06.2025 | 20,72 | 20,89 | 20,54 | 20,61 | -0,36% | - |
| 17.06.2025 | 20,67 | 20,96 | 20,63 | 20,69 | -0,19% | - |
| 16.06.2025 | 20,87 | 20,92 | 20,55 | 20,73 | -0,50% | - |
| 13.06.2025 | 20,81 | 21,06 | 20,68 | 20,83 | -1,88% | - |
| 12.06.2025 | 21,00 | 21,30 | 20,89 | 21,23 | 0,64% | 20,00 |
| 11.06.2025 | 21,24 | 21,34 | 21,06 | 21,10 | -0,89% | - |
| 10.06.2025 | 21,08 | 21,36 | 21,08 | 21,29 | 1,16% | - |
| 09.06.2025 | 21,25 | 21,40 | 21,04 | 21,04 | -0,96% | - |
| 06.06.2025 | 21,15 | 21,29 | 21,12 | 21,25 | 0,59% | - |
| 05.06.2025 | 21,08 | 21,34 | 20,97 | 21,12 | 0,17% | - |
| 04.06.2025 | 20,99 | 21,19 | 20,88 | 21,09 | 1,10% | - |
| 03.06.2025 | 21,17 | 21,26 | 20,77 | 20,86 | -1,51% | - |
| 02.06.2025 | 20,88 | 21,25 | 20,55 | 21,18 | 1,12% | - |
| 30.05.2025 | 21,08 | 21,41 | 20,81 | 20,94 | -0,64% | - |