21,070€
0,19%
Echtzeit-Aktienkurs SKANSKA AB B FRIA SK 3
Bid:
Ask:
Aktienkurse zur SKANSKA AB B FRIA SK 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 22,84 | 22,93 | 22,07 | 22,39 | -2,33% | - |
| 03.03.2025 | 22,89 | 23,12 | 22,69 | 22,92 | 0,28% | - |
| 28.02.2025 | 22,56 | 22,92 | 22,53 | 22,86 | 0,68% | - |
| 27.02.2025 | 22,64 | 22,94 | 22,48 | 22,70 | 0,67% | - |
| 26.02.2025 | 22,66 | 22,96 | 22,48 | 22,55 | -0,44% | - |
| 25.02.2025 | 22,25 | 22,70 | 22,19 | 22,65 | 1,98% | - |
| 24.02.2025 | 22,59 | 22,61 | 22,21 | 22,21 | -0,72% | - |
| 21.02.2025 | 22,75 | 22,84 | 22,31 | 22,37 | -1,45% | - |
| 20.02.2025 | 22,56 | 22,82 | 22,55 | 22,70 | 0,80% | - |
| 19.02.2025 | 22,88 | 23,11 | 22,47 | 22,52 | -1,66% | - |
| 18.02.2025 | 22,99 | 23,13 | 22,79 | 22,90 | -0,46% | - |
| 17.02.2025 | 23,08 | 23,21 | 22,91 | 23,01 | -0,63% | - |
| 14.02.2025 | 23,01 | 23,23 | 23,00 | 23,15 | 0,83% | - |
| 13.02.2025 | 22,94 | 23,16 | 22,67 | 22,96 | 0,31% | - |
| 12.02.2025 | 22,98 | 23,02 | 22,61 | 22,89 | -0,39% | - |
| 11.02.2025 | 22,96 | 23,08 | 22,81 | 22,98 | -0,13% | - |
| 10.02.2025 | 22,67 | 23,02 | 22,50 | 23,01 | 1,81% | - |
| 07.02.2025 | 21,27 | 23,26 | 21,27 | 22,60 | 6,40% | - |
| 06.02.2025 | 20,83 | 21,36 | 20,81 | 21,24 | 1,99% | - |
| 05.02.2025 | 20,42 | 20,85 | 20,38 | 20,83 | 1,56% | - |
| 04.02.2025 | 20,35 | 20,58 | 20,21 | 20,51 | 1,01% | - |
| 03.02.2025 | 20,15 | 20,50 | 20,10 | 20,30 | -1,24% | - |
| 31.01.2025 | 20,72 | 20,81 | 20,52 | 20,56 | -0,87% | - |
| 30.01.2025 | 20,72 | 20,85 | 20,57 | 20,74 | 0,48% | - |
| 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% | - |