18,220€
0,80%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,16 | 18,24 | 17,94 | 18,22 | 0,37% | - |
| 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% | - |
| 05.09.2024 | 17,83 | 17,97 | 17,66 | 17,70 | -0,78% | - |
| 04.09.2024 | 17,90 | 17,99 | 17,77 | 17,84 | -0,45% | - |
| 03.09.2024 | 18,24 | 18,26 | 17,89 | 17,92 | -1,76% | - |
| 02.09.2024 | 18,18 | 18,26 | 18,08 | 18,25 | -0,24% | - |
| 30.08.2024 | 18,26 | 18,43 | 18,10 | 18,29 | 1,60% | - |
| 29.08.2024 | 18,08 | 18,35 | 18,00 | 18,00 | -0,49% | - |
| 28.08.2024 | 18,08 | 18,12 | 18,01 | 18,09 | 0,13% | - |
| 27.08.2024 | 17,90 | 18,09 | 17,88 | 18,07 | 0,98% | - |
| 26.08.2024 | 18,04 | 18,05 | 17,85 | 17,89 | -0,99% | - |
| 23.08.2024 | 17,94 | 18,10 | 17,90 | 18,07 | 1,18% | - |
| 22.08.2024 | 17,87 | 17,99 | 17,83 | 17,86 | -0,22% | - |
| 21.08.2024 | 17,81 | 17,92 | 17,77 | 17,90 | 0,79% | - |
| 20.08.2024 | 17,65 | 17,83 | 17,64 | 17,76 | 0,58% | - |
| 19.08.2024 | 17,40 | 17,66 | 17,31 | 17,66 | 1,86% | - |
| 16.08.2024 | 17,44 | 17,47 | 17,28 | 17,33 | -0,13% | - |
| 15.08.2024 | 17,47 | 17,50 | 17,33 | 17,36 | -0,43% | - |
| 14.08.2024 | 17,47 | 17,56 | 17,38 | 17,43 | -0,27% | - |
| 13.08.2024 | 17,49 | 17,57 | 17,25 | 17,48 | 0,28% | - |
| 12.08.2024 | 17,46 | 17,49 | 17,33 | 17,43 | 0,09% | - |
| 09.08.2024 | 17,28 | 17,57 | 17,28 | 17,42 | 0,71% | - |
| 08.08.2024 | 17,20 | 17,30 | 17,08 | 17,29 | 1,60% | - |
| 07.08.2024 | 16,99 | 17,36 | 16,89 | 17,02 | 1,28% | - |
| 06.08.2024 | 17,02 | 17,13 | 16,48 | 16,81 | -0,17% | - |
| 05.08.2024 | 16,70 | 16,95 | 15,96 | 16,83 | -2,29% | - |
| 02.08.2024 | 17,41 | 17,44 | 17,06 | 17,23 | -1,87% | - |
| 01.08.2024 | 18,14 | 18,14 | 17,48 | 17,56 | -2,95% | - |
| 31.07.2024 | 18,27 | 18,44 | 18,02 | 18,09 | -0,04% | - |
| 30.07.2024 | 17,87 | 18,14 | 17,77 | 18,10 | 1,63% | - |
| 29.07.2024 | 17,92 | 18,09 | 17,76 | 17,81 | -0,77% | - |
| 26.07.2024 | 17,63 | 17,96 | 17,58 | 17,95 | 1,54% | - |
| 25.07.2024 | 17,78 | 17,80 | 17,41 | 17,67 | -0,81% | - |
| 24.07.2024 | 18,05 | 18,10 | 17,80 | 17,82 | -1,50% | - |
| 23.07.2024 | 18,15 | 18,22 | 18,06 | 18,09 | -0,80% | - |
| 22.07.2024 | 18,14 | 18,58 | 18,05 | 18,24 | 0,80% | - |
| 19.07.2024 | 18,09 | 19,13 | 18,04 | 18,09 | 0,27% | - |
| 18.07.2024 | 17,90 | 18,25 | 17,80 | 18,04 | 1,17% | - |
| 17.07.2024 | 17,87 | 17,91 | 17,70 | 17,83 | -0,79% | - |
| 16.07.2024 | 17,42 | 17,99 | 17,36 | 17,98 | 3,13% | - |
| 15.07.2024 | 17,56 | 17,62 | 17,41 | 17,43 | -1,10% | - |
| 12.07.2024 | 17,45 | 17,67 | 17,36 | 17,62 | 1,12% | - |
| 11.07.2024 | 17,22 | 17,51 | 17,15 | 17,43 | 1,13% | - |
| 10.07.2024 | 16,88 | 17,24 | 16,81 | 17,23 | 1,98% | - |
| 09.07.2024 | 17,00 | 17,16 | 16,75 | 16,90 | -0,65% | - |
| 08.07.2024 | 16,97 | 17,09 | 16,89 | 17,01 | -0,35% | - |
| 05.07.2024 | 16,90 | 17,32 | 16,89 | 17,07 | 1,17% | - |
| 04.07.2024 | 16,64 | 16,94 | 16,62 | 16,87 | 1,50% | - |
| 03.07.2024 | 16,43 | 16,65 | 16,29 | 16,62 | 1,29% | - |
| 02.07.2024 | 16,60 | 16,60 | 16,27 | 16,41 | -1,36% | - |
| 01.07.2024 | 17,07 | 17,09 | 16,58 | 16,64 | -1,26% | - |
| 28.06.2024 | 16,71 | 16,88 | 16,68 | 16,85 | 0,86% | - |
| 27.06.2024 | 17,03 | 17,06 | 16,67 | 16,71 | -1,93% | - |
| 26.06.2024 | 17,32 | 17,35 | 16,84 | 17,03 | -1,25% | - |
| 25.06.2024 | 17,37 | 17,51 | 17,15 | 17,25 | -0,46% | - |
| 24.06.2024 | 17,46 | 17,56 | 17,19 | 17,33 | -0,73% | - |
| 21.06.2024 | 17,49 | 17,58 | 17,34 | 17,46 | -0,18% | - |
| 20.06.2024 | 17,14 | 17,59 | 17,12 | 17,49 | 1,86% | - |
| 19.06.2024 | 17,28 | 17,40 | 17,07 | 17,17 | -0,57% | - |
| 18.06.2024 | 16,96 | 17,30 | 16,94 | 17,27 | 1,92% | - |
| 17.06.2024 | 16,71 | 17,12 | 16,68 | 16,94 | 1,78% | - |
| 14.06.2024 | 16,80 | 16,99 | 16,53 | 16,64 | -0,89% | - |
| 13.06.2024 | 16,83 | 17,19 | 16,70 | 16,79 | -0,51% | - |
| 12.06.2024 | 16,53 | 17,11 | 16,51 | 16,88 | 1,99% | - |
| 11.06.2024 | 16,19 | 16,62 | 16,19 | 16,55 | 2,18% | - |
| 10.06.2024 | 16,08 | 16,20 | 15,88 | 16,20 | 0,37% | - |
| 07.06.2024 | 16,58 | 16,63 | 16,08 | 16,14 | -2,41% | - |
| 06.06.2024 | 16,55 | 16,66 | 16,46 | 16,53 | -0,19% | - |
| 05.06.2024 | 16,37 | 16,57 | 16,28 | 16,57 | 1,78% | - |
| 04.06.2024 | 16,43 | 16,43 | 16,14 | 16,28 | -1,03% | - |
| 03.06.2024 | 16,38 | 16,60 | 16,37 | 16,45 | 0,77% | - |
| 31.05.2024 | 16,40 | 16,42 | 16,16 | 16,32 | -0,31% | - |
| 30.05.2024 | 16,13 | 16,47 | 16,00 | 16,37 | 1,00% | - |
| 29.05.2024 | 16,48 | 16,51 | 16,18 | 16,21 | -2,07% | - |
| 28.05.2024 | 16,74 | 16,86 | 16,49 | 16,55 | -1,06% | - |
| 27.05.2024 | 16,55 | 16,74 | 16,45 | 16,73 | 1,08% | - |
| 24.05.2024 | 16,27 | 16,56 | 16,21 | 16,55 | 1,67% | - |
| 23.05.2024 | 16,48 | 16,65 | 16,21 | 16,28 | -0,86% | - |
| 22.05.2024 | 16,63 | 16,63 | 16,21 | 16,42 | -1,17% | - |
| 21.05.2024 | 16,73 | 16,85 | 16,59 | 16,62 | -0,94% | - |
| 20.05.2024 | 16,89 | 17,05 | 16,73 | 16,77 | -0,62% | 100,00 |
| 17.05.2024 | 16,83 | 16,88 | 16,63 | 16,88 | 0,17% | - |
| 16.05.2024 | 16,71 | 16,98 | 16,64 | 16,85 | 0,89% | - |
| 15.05.2024 | 16,28 | 16,73 | 16,27 | 16,70 | 2,64% | - |
| 14.05.2024 | 16,07 | 16,28 | 15,97 | 16,27 | 1,09% | - |
| 13.05.2024 | 16,49 | 16,51 | 16,03 | 16,10 | -2,38% | - |
| 10.05.2024 | 16,82 | 16,87 | 16,47 | 16,49 | -1,90% | - |
| 09.05.2024 | 16,68 | 16,82 | 16,63 | 16,81 | 0,46% | - |
| 08.05.2024 | 17,26 | 17,26 | 16,22 | 16,73 | -3,23% | - |
| 07.05.2024 | 17,08 | 17,33 | 17,00 | 17,29 | 1,08% | - |
| 06.05.2024 | 16,93 | 17,11 | 16,77 | 17,10 | 0,97% | - |
| 03.05.2024 | 16,69 | 17,04 | 16,56 | 16,94 | 1,67% | - |
| 02.05.2024 | 16,22 | 16,69 | 16,17 | 16,66 | 3,33% | - |
| 30.04.2024 | 16,39 | 16,45 | 16,11 | 16,12 | -1,77% | - |
| 29.04.2024 | 16,41 | 16,49 | 16,32 | 16,41 | 0,39% | - |