23,130€
0,52%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,16 | 23,45 | 23,12 | 23,13 | 0,39% | - |
| 28.05.2026 | 23,11 | 23,28 | 22,88 | 23,04 | -1,05% | - |
| 27.05.2026 | 23,16 | 23,53 | 23,12 | 23,29 | 0,56% | - |
| 26.05.2026 | 23,38 | 23,45 | 23,07 | 23,16 | -1,51% | - |
| 25.05.2026 | 23,25 | 23,65 | 23,15 | 23,51 | 2,98% | - |
| 22.05.2026 | 22,63 | 23,09 | 22,58 | 22,83 | 0,82% | - |
| 21.05.2026 | 22,59 | 22,95 | 22,42 | 22,65 | -0,26% | - |
| 20.05.2026 | 21,94 | 22,87 | 21,94 | 22,71 | 3,06% | - |
| 19.05.2026 | 22,45 | 22,52 | 22,02 | 22,03 | -2,26% | - |
| 18.05.2026 | 21,92 | 22,55 | 21,74 | 22,54 | 1,81% | - |
| 15.05.2026 | 22,74 | 23,02 | 22,12 | 22,14 | -3,99% | - |
| 14.05.2026 | 23,05 | 23,23 | 22,99 | 23,06 | 0,15% | 4.140,00 |
| 13.05.2026 | 22,87 | 23,12 | 22,67 | 23,03 | 0,94% | - |
| 12.05.2026 | 23,00 | 23,16 | 22,67 | 22,81 | -1,45% | - |
| 11.05.2026 | 23,09 | 23,26 | 22,86 | 23,15 | -0,28% | - |
| 08.05.2026 | 23,53 | 23,58 | 23,07 | 23,21 | -1,17% | - |
| 07.05.2026 | 24,28 | 24,28 | 23,36 | 23,49 | -3,23% | 18.900,00 |
| 06.05.2026 | 23,61 | 24,49 | 23,58 | 24,27 | 3,90% | - |
| 05.05.2026 | 22,86 | 23,46 | 22,82 | 23,36 | 2,25% | - |
| 04.05.2026 | 23,42 | 23,44 | 22,72 | 22,85 | -1,23% | - |
| 30.04.2026 | 22,49 | 23,19 | 22,40 | 23,13 | 2,35% | - |
| 29.04.2026 | 22,80 | 22,90 | 22,58 | 22,60 | -0,57% | - |
| 28.04.2026 | 23,04 | 23,21 | 22,66 | 22,73 | -1,58% | 204,00 |
| 27.04.2026 | 23,19 | 23,30 | 22,98 | 23,10 | -0,75% | - |
| 24.04.2026 | 23,35 | 23,59 | 23,07 | 23,27 | -0,24% | - |
| 23.04.2026 | 23,47 | 23,77 | 23,06 | 23,33 | -1,54% | - |
| 22.04.2026 | 23,86 | 23,90 | 23,57 | 23,69 | 0,34% | - |
| 21.04.2026 | 24,07 | 24,15 | 23,56 | 23,61 | -1,89% | - |
| 20.04.2026 | 24,11 | 24,41 | 23,79 | 24,07 | -1,09% | - |
| 17.04.2026 | 23,34 | 24,52 | 23,30 | 24,33 | 4,44% | - |
| 16.04.2026 | 23,57 | 23,84 | 23,22 | 23,30 | -0,66% | - |
| 15.04.2026 | 23,64 | 23,76 | 23,36 | 23,45 | -0,93% | - |
| 14.04.2026 | 23,68 | 23,88 | 23,66 | 23,67 | -0,32% | - |
| 13.04.2026 | 23,17 | 23,75 | 23,17 | 23,75 | 1,13% | - |
| 10.04.2026 | 23,18 | 23,99 | 23,12 | 23,48 | 1,29% | - |
| 09.04.2026 | 23,14 | 23,29 | 22,95 | 23,18 | -0,28% | - |
| 08.04.2026 | 23,18 | 23,58 | 23,03 | 23,25 | 5,13% | - |
| 07.04.2026 | 22,07 | 22,31 | 21,36 | 22,11 | -0,38% | - |
| 02.04.2026 | 21,80 | 22,24 | 21,33 | 22,20 | -0,58% | - |
| 01.04.2026 | 22,23 | 22,43 | 21,94 | 22,33 | -4,66% | - |
| 31.03.2026 | 22,82 | 23,47 | 22,62 | 23,42 | 3,61% | - |
| 30.03.2026 | 22,40 | 22,72 | 22,38 | 22,60 | 1,03% | - |
| 27.03.2026 | 22,87 | 22,89 | 22,36 | 22,37 | -1,84% | - |
| 26.03.2026 | 23,06 | 23,17 | 22,35 | 22,79 | -1,68% | - |
| 25.03.2026 | 23,08 | 23,30 | 22,94 | 23,18 | 1,09% | - |
| 24.03.2026 | 22,45 | 23,00 | 22,37 | 22,93 | 1,06% | - |
| 23.03.2026 | 21,98 | 23,11 | 21,55 | 22,69 | 1,63% | - |
| 20.03.2026 | 22,92 | 23,31 | 22,18 | 22,33 | -2,60% | - |
| 19.03.2026 | 23,52 | 23,59 | 22,69 | 22,92 | -2,55% | - |
| 18.03.2026 | 24,51 | 24,52 | 23,50 | 23,52 | -1,51% | - |
| 17.03.2026 | 23,82 | 24,22 | 23,79 | 23,88 | -0,46% | - |
| 16.03.2026 | 24,03 | 24,05 | 23,58 | 23,99 | 1,18% | - |
| 13.03.2026 | 23,91 | 24,21 | 23,58 | 23,71 | -0,84% | - |
| 12.03.2026 | 24,21 | 24,50 | 23,76 | 23,91 | -2,35% | - |
| 11.03.2026 | 24,66 | 24,69 | 23,91 | 24,49 | -0,33% | - |
| 10.03.2026 | 24,29 | 25,17 | 24,25 | 24,57 | 0,97% | - |
| 09.03.2026 | 23,39 | 24,50 | 23,29 | 24,33 | -1,04% | - |
| 06.03.2026 | 24,93 | 25,07 | 24,29 | 24,59 | -0,95% | - |
| 05.03.2026 | 25,21 | 25,48 | 24,60 | 24,82 | -2,38% | - |
| 04.03.2026 | 24,67 | 25,45 | 24,60 | 25,43 | 2,27% | - |
| 03.03.2026 | 25,31 | 25,33 | 24,37 | 24,86 | -2,78% | - |
| 02.03.2026 | 25,49 | 25,68 | 25,11 | 25,57 | -1,29% | - |
| 27.02.2026 | 25,87 | 26,17 | 25,82 | 25,91 | 0,25% | - |
| 26.02.2026 | 25,70 | 26,05 | 25,70 | 25,84 | 0,14% | - |
| 25.02.2026 | 25,78 | 25,92 | 25,63 | 25,81 | 0,27% | - |
| 24.02.2026 | 25,70 | 25,91 | 25,52 | 25,74 | 0,23% | - |
| 23.02.2026 | 25,82 | 25,93 | 25,57 | 25,68 | -1,15% | - |
| 20.02.2026 | 25,34 | 26,10 | 25,32 | 25,98 | 2,63% | - |
| 19.02.2026 | 25,44 | 25,46 | 25,15 | 25,31 | -0,39% | - |
| 18.02.2026 | 25,35 | 25,60 | 25,28 | 25,41 | 0,38% | - |
| 17.02.2026 | 24,85 | 25,35 | 24,79 | 25,32 | 1,38% | - |
| 16.02.2026 | 25,29 | 25,34 | 24,92 | 24,97 | -0,18% | 7.800,00 |
| 13.02.2026 | 25,03 | 25,09 | 24,62 | 25,02 | 0,18% | - |
| 12.02.2026 | 25,45 | 25,54 | 24,95 | 24,97 | -1,42% | - |
| 11.02.2026 | 25,01 | 25,73 | 24,97 | 25,33 | 1,62% | - |
| 10.02.2026 | 24,75 | 25,13 | 24,74 | 24,93 | -2,41% | 28.000,00 |
| 09.02.2026 | 25,59 | 25,60 | 25,40 | 25,54 | -0,12% | - |
| 06.02.2026 | 26,12 | 26,24 | 25,32 | 25,57 | -2,55% | - |
| 05.02.2026 | 26,11 | 26,40 | 25,96 | 26,24 | 0,71% | - |
| 04.02.2026 | 26,39 | 26,60 | 25,93 | 26,06 | -0,82% | - |
| 03.02.2026 | 26,14 | 26,41 | 25,96 | 26,27 | 0,94% | - |
| 02.02.2026 | 25,38 | 26,09 | 25,35 | 26,03 | 1,28% | - |
| 30.01.2026 | 25,52 | 25,78 | 25,42 | 25,70 | 0,12% | - |
| 29.01.2026 | 25,36 | 25,83 | 25,33 | 25,67 | 1,64% | - |
| 28.01.2026 | 25,60 | 25,61 | 25,18 | 25,25 | -0,53% | - |
| 27.01.2026 | 25,34 | 25,55 | 25,18 | 25,39 | 0,61% | - |
| 26.01.2026 | 25,59 | 25,69 | 25,11 | 25,23 | -0,71% | - |
| 23.01.2026 | 25,59 | 25,64 | 25,38 | 25,41 | -0,70% | - |
| 22.01.2026 | 25,25 | 25,86 | 25,16 | 25,59 | 1,49% | - |
| 21.01.2026 | 25,04 | 25,33 | 24,53 | 25,22 | 1,31% | - |
| 20.01.2026 | 25,04 | 25,13 | 24,70 | 24,89 | -0,97% | - |
| 19.01.2026 | 25,51 | 25,54 | 24,88 | 25,14 | -3,27% | - |
| 16.01.2026 | 25,57 | 26,00 | 25,54 | 25,99 | 1,88% | - |
| 15.01.2026 | 25,45 | 25,69 | 25,25 | 25,51 | 0,73% | 9.000,00 |
| 14.01.2026 | 25,29 | 25,47 | 25,10 | 25,32 | 0,10% | - |
| 13.01.2026 | 25,71 | 25,73 | 25,15 | 25,30 | -1,63% | - |
| 12.01.2026 | 25,04 | 25,73 | 24,98 | 25,72 | 2,90% | 3.400,00 |
| 09.01.2026 | 24,96 | 25,08 | 24,71 | 24,99 | 0,12% | - |
| 08.01.2026 | 25,01 | 25,10 | 24,82 | 24,96 | -0,24% | - |
| 07.01.2026 | 24,44 | 25,12 | 24,09 | 25,02 | 2,19% | - |