20,660€
0,29%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 21,36 | 21,36 | 20,99 | 21,08 | -0,26% | - |
| 28.05.2025 | 21,22 | 21,43 | 21,09 | 21,13 | -1,17% | - |
| 27.05.2025 | 21,68 | 21,74 | 21,25 | 21,38 | -1,61% | - |
| 26.05.2025 | 21,75 | 21,84 | 21,63 | 21,73 | 1,19% | - |
| 23.05.2025 | 21,38 | 21,74 | 20,85 | 21,48 | 0,30% | - |
| 22.05.2025 | 21,82 | 21,95 | 21,35 | 21,41 | -1,52% | - |
| 21.05.2025 | 21,93 | 21,94 | 21,69 | 21,74 | -0,98% | - |
| 20.05.2025 | 21,74 | 21,99 | 21,69 | 21,96 | 0,66% | - |
| 19.05.2025 | 21,48 | 21,81 | 21,31 | 21,81 | 0,90% | - |
| 16.05.2025 | 21,74 | 21,94 | 21,39 | 21,62 | -0,62% | - |
| 15.05.2025 | 21,60 | 21,77 | 21,53 | 21,75 | 0,44% | - |
| 14.05.2025 | 21,45 | 21,90 | 21,39 | 21,66 | 1,05% | - |
| 13.05.2025 | 21,26 | 21,60 | 21,21 | 21,43 | 0,26% | - |
| 12.05.2025 | 20,84 | 21,38 | 20,79 | 21,38 | 3,71% | - |
| 09.05.2025 | 20,76 | 20,88 | 20,49 | 20,61 | -0,02% | - |
| 08.05.2025 | 20,55 | 20,88 | 20,07 | 20,62 | 0,76% | - |
| 07.05.2025 | 20,62 | 20,68 | 19,95 | 20,46 | -0,68% | - |
| 06.05.2025 | 20,61 | 20,88 | 20,29 | 20,60 | -0,24% | - |
| 05.05.2025 | 20,79 | 20,96 | 20,52 | 20,65 | -1,01% | - |
| 02.05.2025 | 20,59 | 20,94 | 20,49 | 20,86 | 1,83% | - |
| 30.04.2025 | 20,21 | 20,67 | 20,07 | 20,49 | 3,00% | - |
| 29.04.2025 | 19,87 | 20,12 | 19,69 | 19,89 | -0,30% | - |
| 28.04.2025 | 19,58 | 20,08 | 19,49 | 19,95 | 1,24% | - |
| 25.04.2025 | 19,66 | 19,84 | 19,40 | 19,70 | 0,68% | - |
| 24.04.2025 | 19,24 | 19,62 | 19,18 | 19,57 | 1,46% | - |
| 23.04.2025 | 19,35 | 19,64 | 19,11 | 19,29 | 1,01% | - |
| 22.04.2025 | 18,86 | 19,24 | 18,62 | 19,10 | -0,10% | - |
| 17.04.2025 | 18,80 | 19,26 | 18,55 | 19,12 | 2,22% | - |
| 16.04.2025 | 18,28 | 18,90 | 18,26 | 18,70 | 0,46% | - |
| 15.04.2025 | 18,29 | 18,89 | 18,28 | 18,62 | 1,82% | - |
| 14.04.2025 | 18,25 | 18,49 | 18,07 | 18,28 | 0,49% | - |
| 11.04.2025 | 17,77 | 18,27 | 17,38 | 18,19 | 2,68% | - |
| 10.04.2025 | 18,28 | 18,78 | 17,28 | 17,72 | -3,97% | - |
| 09.04.2025 | 16,95 | 18,64 | 16,48 | 18,45 | 7,81% | - |
| 08.04.2025 | 18,64 | 18,64 | 16,89 | 17,11 | -5,47% | - |
| 07.04.2025 | 17,92 | 18,95 | 17,12 | 18,10 | -2,49% | - |
| 04.04.2025 | 19,95 | 20,11 | 18,44 | 18,57 | -7,13% | - |
| 03.04.2025 | 20,66 | 21,04 | 19,96 | 19,99 | -4,63% | - |
| 02.04.2025 | 20,63 | 21,02 | 20,41 | 20,96 | 1,53% | - |
| 01.04.2025 | 20,32 | 20,85 | 20,31 | 20,65 | 1,52% | - |
| 31.03.2025 | 20,71 | 20,85 | 20,20 | 20,34 | -2,89% | - |
| 28.03.2025 | 21,00 | 21,26 | 20,81 | 20,94 | -0,69% | - |
| 27.03.2025 | 22,28 | 22,29 | 20,96 | 21,09 | -5,28% | - |
| 26.03.2025 | 22,60 | 22,68 | 22,21 | 22,26 | -1,63% | - |
| 25.03.2025 | 22,37 | 22,76 | 22,21 | 22,63 | 1,03% | - |
| 24.03.2025 | 22,30 | 22,49 | 22,16 | 22,40 | 1,24% | - |
| 21.03.2025 | 22,33 | 22,48 | 22,09 | 22,13 | -1,05% | - |
| 20.03.2025 | 22,14 | 22,39 | 21,84 | 22,36 | 0,81% | - |
| 19.03.2025 | 22,13 | 22,25 | 21,78 | 22,18 | 0,18% | - |
| 18.03.2025 | 22,23 | 22,41 | 22,03 | 22,14 | -0,54% | - |
| 17.03.2025 | 22,28 | 22,45 | 22,08 | 22,26 | -0,34% | - |
| 14.03.2025 | 21,97 | 22,37 | 21,83 | 22,34 | 2,24% | - |
| 13.03.2025 | 21,73 | 22,03 | 21,61 | 21,85 | 0,44% | - |
| 12.03.2025 | 21,93 | 22,15 | 21,58 | 21,75 | -1,02% | - |
| 11.03.2025 | 22,18 | 22,38 | 21,68 | 21,98 | -0,41% | - |
| 10.03.2025 | 23,21 | 23,25 | 21,84 | 22,07 | -5,28% | 250,00 |
| 07.03.2025 | 22,59 | 23,32 | 22,50 | 23,30 | 2,85% | - |
| 06.03.2025 | 23,19 | 23,28 | 22,43 | 22,65 | -1,54% | - |
| 05.03.2025 | 22,46 | 23,06 | 22,41 | 23,01 | 2,77% | - |