20,700€
2,12%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,72 | 20,85 | 20,57 | 20,71 | 0,34% | - |
| 29.01.2025 | 20,38 | 20,77 | 20,24 | 20,64 | 2,13% | - |
| 28.01.2025 | 20,45 | 20,57 | 20,08 | 20,21 | -1,61% | - |
| 27.01.2025 | 21,07 | 21,10 | 20,13 | 20,54 | -3,64% | - |
| 24.01.2025 | 21,48 | 21,81 | 21,21 | 21,31 | -0,47% | 15,00 |
| 23.01.2025 | 21,16 | 21,41 | 21,16 | 21,41 | 0,90% | - |
| 22.01.2025 | 20,87 | 21,30 | 20,85 | 21,22 | 1,60% | - |
| 21.01.2025 | 20,32 | 20,89 | 20,21 | 20,89 | 2,55% | - |
| 20.01.2025 | 20,39 | 20,44 | 20,20 | 20,37 | 0,05% | - |
| 17.01.2025 | 20,29 | 20,48 | 20,24 | 20,36 | 0,59% | 200,00 |
| 16.01.2025 | 20,22 | 20,36 | 20,00 | 20,24 | 0,62% | - |
| 15.01.2025 | 19,56 | 20,21 | 19,55 | 20,11 | 2,75% | - |
| 14.01.2025 | 19,70 | 19,80 | 19,44 | 19,57 | -0,39% | - |
| 13.01.2025 | 19,78 | 19,83 | 19,38 | 19,65 | -1,19% | - |
| 10.01.2025 | 19,97 | 20,30 | 19,83 | 19,89 | -0,33% | - |
| 09.01.2025 | 19,92 | 20,06 | 19,78 | 19,95 | -0,12% | - |
| 08.01.2025 | 19,93 | 20,34 | 19,86 | 19,97 | 0,35% | 6.000,00 |
| 07.01.2025 | 21,12 | 21,23 | 19,86 | 19,90 | -5,76% | - |
| 06.01.2025 | 20,92 | 21,24 | 20,89 | 21,12 | 1,22% | - |
| 03.01.2025 | 20,68 | 20,89 | 20,68 | 20,87 | 1,07% | - |
| 02.01.2025 | 20,36 | 20,77 | 20,25 | 20,65 | 2,38% | - |
| 30.12.2024 | 20,19 | 20,28 | 20,15 | 20,17 | -0,44% | - |
| 27.12.2024 | 20,16 | 20,28 | 20,04 | 20,26 | 0,20% | - |
| 23.12.2024 | 19,87 | 20,23 | 19,80 | 20,22 | 1,90% | - |
| 20.12.2024 | 19,97 | 20,00 | 19,64 | 19,84 | -1,03% | - |
| 19.12.2024 | 20,08 | 20,23 | 19,97 | 20,05 | -0,27% | - |
| 18.12.2024 | 20,48 | 20,60 | 20,08 | 20,10 | -1,76% | - |
| 17.12.2024 | 20,63 | 20,65 | 20,40 | 20,46 | -0,99% | - |
| 16.12.2024 | 20,58 | 20,74 | 20,33 | 20,67 | 0,56% | - |
| 13.12.2024 | 20,19 | 20,75 | 20,19 | 20,55 | 1,71% | - |
| 12.12.2024 | 20,30 | 20,40 | 20,19 | 20,21 | -0,49% | - |
| 11.12.2024 | 20,12 | 20,34 | 19,99 | 20,31 | 1,10% | - |
| 10.12.2024 | 20,07 | 20,25 | 20,06 | 20,09 | -0,20% | - |
| 09.12.2024 | 20,28 | 20,42 | 20,11 | 20,13 | -1,15% | 200,00 |
| 06.12.2024 | 20,24 | 20,39 | 20,15 | 20,36 | 1,02% | 6.000,00 |
| 05.12.2024 | 20,25 | 20,30 | 20,10 | 20,16 | -0,49% | - |
| 04.12.2024 | 19,94 | 20,27 | 19,91 | 20,26 | 1,46% | - |
| 03.12.2024 | 19,87 | 20,06 | 19,81 | 19,96 | 0,39% | - |
| 02.12.2024 | 19,58 | 19,90 | 19,49 | 19,89 | 0,97% | - |
| 29.11.2024 | 19,50 | 19,79 | 19,43 | 19,69 | 0,76% | - |
| 28.11.2024 | 19,28 | 19,62 | 19,26 | 19,55 | 1,78% | - |
| 27.11.2024 | 18,89 | 19,21 | 18,87 | 19,20 | 1,63% | - |
| 26.11.2024 | 19,00 | 19,08 | 18,85 | 18,90 | -0,93% | - |
| 25.11.2024 | 19,25 | 19,38 | 19,04 | 19,07 | -0,56% | - |
| 22.11.2024 | 18,79 | 19,21 | 18,75 | 19,18 | 1,95% | - |
| 21.11.2024 | 18,98 | 19,00 | 18,58 | 18,81 | -0,82% | - |
| 20.11.2024 | 18,84 | 19,16 | 18,83 | 18,97 | 0,08% | - |
| 19.11.2024 | 18,96 | 19,03 | 18,55 | 18,95 | 0,44% | - |
| 18.11.2024 | 19,33 | 19,34 | 18,81 | 18,87 | -2,05% | - |
| 15.11.2024 | 19,19 | 19,44 | 19,10 | 19,27 | 0,08% | - |
| 14.11.2024 | 19,18 | 19,33 | 19,04 | 19,25 | 0,05% | - |
| 13.11.2024 | 19,53 | 19,65 | 19,06 | 19,24 | -2,06% | - |
| 12.11.2024 | 19,61 | 19,98 | 19,55 | 19,65 | -0,77% | - |
| 11.11.2024 | 19,62 | 19,91 | 19,59 | 19,80 | 1,10% | - |
| 08.11.2024 | 19,75 | 19,76 | 19,49 | 19,58 | -0,76% | - |
| 07.11.2024 | 18,91 | 19,81 | 18,84 | 19,73 | 4,64% | - |
| 06.11.2024 | 18,86 | 19,20 | 18,17 | 18,86 | 0,16% | - |
| 05.11.2024 | 18,88 | 19,02 | 18,69 | 18,83 | -0,05% | - |
| 04.11.2024 | 18,74 | 18,98 | 18,68 | 18,84 | 0,76% | - |
| 01.11.2024 | 18,58 | 18,83 | 18,56 | 18,70 | 0,11% | - |
| 31.10.2024 | 18,69 | 18,74 | 18,48 | 18,68 | -0,64% | - |
| 30.10.2024 | 18,94 | 18,97 | 18,73 | 18,80 | -0,52% | - |
| 29.10.2024 | 19,20 | 19,28 | 18,89 | 18,89 | -1,56% | - |
| 28.10.2024 | 18,99 | 19,23 | 18,89 | 19,19 | 1,55% | - |
| 25.10.2024 | 18,94 | 19,13 | 18,86 | 18,90 | -0,26% | - |
| 24.10.2024 | 19,01 | 19,12 | 18,91 | 18,95 | -0,12% | - |
| 23.10.2024 | 19,06 | 19,16 | 18,86 | 18,97 | -0,48% | - |
| 22.10.2024 | 19,01 | 19,17 | 18,86 | 19,07 | 0,14% | - |
| 21.10.2024 | 19,22 | 19,29 | 18,98 | 19,04 | -1,23% | - |
| 18.10.2024 | 19,39 | 19,42 | 19,25 | 19,28 | -0,58% | - |
| 17.10.2024 | 19,19 | 19,51 | 19,17 | 19,39 | 0,77% | - |
| 16.10.2024 | 19,24 | 19,32 | 19,13 | 19,24 | 0,03% | - |
| 15.10.2024 | 19,42 | 19,55 | 19,18 | 19,24 | -0,98% | - |
| 14.10.2024 | 19,43 | 19,48 | 19,28 | 19,43 | -0,09% | - |
| 11.10.2024 | 19,35 | 19,54 | 19,27 | 19,44 | 0,40% | - |
| 10.10.2024 | 19,53 | 19,66 | 19,21 | 19,37 | -1,06% | - |
| 09.10.2024 | 19,41 | 19,64 | 19,33 | 19,57 | 0,85% | - |
| 08.10.2024 | 19,49 | 19,62 | 19,28 | 19,41 | -0,74% | - |
| 07.10.2024 | 19,39 | 19,63 | 19,22 | 19,55 | 0,59% | - |
| 04.10.2024 | 18,94 | 19,49 | 18,92 | 19,44 | 2,71% | - |
| 03.10.2024 | 18,69 | 18,98 | 18,68 | 18,93 | 0,66% | - |
| 02.10.2024 | 18,65 | 18,89 | 18,61 | 18,80 | 0,83% | - |
| 01.10.2024 | 18,75 | 18,94 | 18,56 | 18,65 | -0,64% | - |
| 30.09.2024 | 18,86 | 18,88 | 18,60 | 18,77 | -0,11% | - |
| 27.09.2024 | 19,19 | 19,22 | 18,76 | 18,79 | -2,36% | - |
| 26.09.2024 | 19,00 | 19,27 | 18,87 | 19,24 | 2,03% | - |
| 25.09.2024 | 18,92 | 19,09 | 18,82 | 18,86 | -0,85% | - |
| 24.09.2024 | 19,00 | 19,15 | 18,87 | 19,02 | 0,48% | - |
| 23.09.2024 | 18,44 | 18,94 | 18,41 | 18,93 | 2,89% | - |
| 20.09.2024 | 18,46 | 18,56 | 18,29 | 18,40 | -0,66% | - |
| 19.09.2024 | 18,60 | 18,77 | 18,50 | 18,52 | 0,41% | - |
| 18.09.2024 | 18,30 | 18,60 | 18,23 | 18,45 | 0,82% | - |
| 17.09.2024 | 18,25 | 18,37 | 18,14 | 18,30 | 0,27% | - |
| 16.09.2024 | 18,16 | 18,25 | 17,94 | 18,25 | 0,50% | - |
| 13.09.2024 | 17,91 | 18,17 | 17,60 | 18,16 | 1,42% | - |
| 12.09.2024 | 17,77 | 17,93 | 17,71 | 17,90 | 0,53% | - |
| 11.09.2024 | 17,65 | 17,81 | 17,47 | 17,81 | 0,74% | - |
| 10.09.2024 | 17,57 | 17,89 | 17,49 | 17,68 | 0,27% | - |
| 09.09.2024 | 17,51 | 17,65 | 17,48 | 17,63 | 0,77% | - |
| 06.09.2024 | 17,69 | 17,73 | 17,44 | 17,49 | -1,19% | - |