20,380€
1,85%
Echtzeit-Aktienkurs SKAND.ENSK. BKN A FR.SK10
Bid:
Ask:
Aktienkurse zur SKAND.ENSK. BKN A FR.SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 20,49 | 20,59 | 20,25 | 20,38 | 1,75% | 8.250,00 |
| 08.10.2026 | 20,11 | 20,17 | 19,84 | 20,03 | -0,87% | - |
| 07.10.2026 | 20,34 | 20,55 | 20,12 | 20,21 | -0,91% | - |
| 06.10.2026 | 20,76 | 21,01 | 20,29 | 20,39 | -1,76% | - |
| 05.10.2026 | 20,51 | 20,78 | 20,48 | 20,76 | 0,68% | - |
| 02.10.2026 | 20,30 | 20,64 | 20,24 | 20,62 | 1,73% | - |
| 01.10.2026 | 20,50 | 20,51 | 20,10 | 20,27 | -0,93% | - |
| 30.09.2026 | 20,86 | 21,02 | 20,44 | 20,46 | -1,59% | - |
| 29.09.2026 | 20,89 | 21,04 | 20,69 | 20,79 | -0,76% | 2.600,00 |
| 28.09.2026 | 20,73 | 21,09 | 20,68 | 20,95 | 0,55% | - |
| 25.09.2026 | 20,62 | 20,87 | 20,61 | 20,83 | 1,26% | - |
| 24.09.2026 | 20,47 | 20,73 | 20,41 | 20,57 | 0,10% | - |
| 23.09.2026 | 20,75 | 20,86 | 20,45 | 20,55 | -0,94% | - |
| 22.09.2026 | 20,86 | 20,99 | 20,64 | 20,75 | -0,58% | - |
| 21.09.2026 | 20,45 | 20,90 | 20,35 | 20,87 | 3,27% | - |
| 18.09.2026 | 20,40 | 20,45 | 20,06 | 20,21 | -0,98% | - |
| 17.09.2026 | 20,37 | 20,56 | 20,34 | 20,41 | 0,57% | - |
| 16.09.2026 | 20,21 | 20,39 | 20,17 | 20,29 | 0,79% | - |
| 15.09.2026 | 20,24 | 20,32 | 19,90 | 20,13 | -0,67% | - |
| 14.09.2026 | 20,20 | 20,55 | 20,16 | 20,27 | -0,02% | - |
| 11.09.2026 | 20,21 | 20,45 | 20,20 | 20,27 | 0,77% | - |
| 10.09.2026 | 20,15 | 20,35 | 20,10 | 20,12 | 0,15% | - |
| 09.09.2026 | 20,27 | 20,27 | 20,00 | 20,09 | -0,81% | - |
| 08.09.2026 | 20,32 | 20,36 | 20,15 | 20,25 | -0,39% | - |
| 07.09.2026 | 20,35 | 20,39 | 20,20 | 20,33 | -0,25% | - |
| 04.09.2026 | 20,39 | 20,44 | 20,24 | 20,38 | 0,02% | - |
| 03.09.2026 | 20,04 | 20,38 | 19,99 | 20,38 | 1,75% | - |
| 02.09.2026 | 20,00 | 20,21 | 19,85 | 20,03 | 0,05% | - |
| 01.09.2026 | 20,18 | 20,36 | 19,98 | 20,02 | -0,47% | - |
| 31.08.2026 | 20,06 | 20,27 | 20,05 | 20,11 | 0,25% | - |
| 28.08.2026 | 20,05 | 20,22 | 20,04 | 20,06 | 0,15% | - |
| 27.08.2026 | 20,08 | 20,19 | 19,90 | 20,03 | 0,25% | 15.600,00 |
| 26.08.2026 | 19,91 | 20,14 | 19,90 | 19,98 | 0,35% | - |
| 25.08.2026 | 19,74 | 19,95 | 19,74 | 19,91 | 1,01% | - |
| 24.08.2026 | 19,81 | 19,87 | 19,56 | 19,71 | -0,61% | - |
| 21.08.2026 | 19,75 | 20,03 | 19,75 | 19,83 | 0,66% | - |
| 20.08.2026 | 19,69 | 19,78 | 19,61 | 19,70 | 0,05% | - |
| 19.08.2026 | 19,80 | 19,96 | 19,66 | 19,69 | -0,78% | - |
| 18.08.2026 | 19,99 | 20,08 | 19,85 | 19,85 | -1,07% | - |
| 17.08.2026 | 20,31 | 20,31 | 20,04 | 20,06 | -0,96% | - |
| 14.08.2026 | 20,18 | 20,26 | 20,04 | 20,26 | 0,40% | - |
| 13.08.2026 | 20,16 | 20,42 | 20,12 | 20,18 | 0,22% | - |
| 12.08.2026 | 20,13 | 20,16 | 19,96 | 20,13 | 0,20% | - |
| 11.08.2026 | 20,25 | 20,29 | 20,06 | 20,09 | -0,81% | - |
| 10.08.2026 | 20,47 | 20,48 | 20,11 | 20,26 | -1,15% | - |
| 07.08.2026 | 20,55 | 20,65 | 20,36 | 20,49 | -0,32% | - |
| 06.08.2026 | 20,41 | 20,78 | 20,39 | 20,56 | 0,78% | - |
| 05.08.2026 | 20,78 | 20,78 | 20,26 | 20,40 | -1,59% | - |
| 04.08.2026 | 20,56 | 20,75 | 20,46 | 20,73 | 1,10% | - |
| 03.08.2026 | 20,57 | 20,58 | 20,27 | 20,50 | 0,39% | - |
| 31.07.2026 | 20,33 | 20,47 | 20,20 | 20,42 | 0,84% | - |
| 30.07.2026 | 19,77 | 20,27 | 19,69 | 20,25 | 2,66% | - |
| 29.07.2026 | 19,83 | 19,99 | 19,70 | 19,73 | -0,79% | - |
| 28.07.2026 | 19,84 | 19,92 | 19,75 | 19,88 | -0,06% | - |
| 27.07.2026 | 19,97 | 20,01 | 19,82 | 19,90 | 0,73% | - |
| 24.07.2026 | 19,42 | 19,84 | 19,36 | 19,75 | 1,62% | - |
| 23.07.2026 | 19,62 | 19,66 | 19,33 | 19,44 | -1,17% | - |
| 22.07.2026 | 19,54 | 19,81 | 19,47 | 19,67 | 0,57% | - |
| 21.07.2026 | 19,22 | 19,56 | 19,21 | 19,55 | 2,59% | - |
| 20.07.2026 | 19,50 | 19,56 | 19,05 | 19,06 | -2,40% | - |
| 17.07.2026 | 19,34 | 19,65 | 19,30 | 19,53 | 0,13% | - |
| 16.07.2026 | 19,27 | 19,65 | 19,25 | 19,50 | 1,34% | - |
| 15.07.2026 | 19,15 | 19,46 | 19,01 | 19,25 | 4,52% | - |
| 14.07.2026 | 18,03 | 18,50 | 17,88 | 18,41 | 2,10% | - |
| 13.07.2026 | 18,07 | 18,24 | 18,01 | 18,04 | -1,19% | - |
| 10.07.2026 | 18,17 | 18,27 | 17,99 | 18,25 | 0,23% | - |
| 09.07.2026 | 18,10 | 18,31 | 18,06 | 18,21 | 0,91% | - |
| 08.07.2026 | 18,31 | 18,31 | 17,80 | 18,05 | -0,62% | - |
| 07.07.2026 | 17,98 | 18,26 | 17,97 | 18,16 | 0,65% | - |
| 06.07.2026 | 17,85 | 18,13 | 17,83 | 18,04 | 0,98% | - |
| 03.07.2026 | 17,77 | 17,94 | 17,74 | 17,87 | 0,96% | - |
| 02.07.2026 | 17,34 | 17,78 | 17,25 | 17,70 | 1,97% | - |
| 01.07.2026 | 17,43 | 17,45 | 17,26 | 17,35 | -0,52% | - |
| 30.06.2026 | 17,29 | 17,48 | 17,15 | 17,44 | 1,07% | - |
| 29.06.2026 | 17,26 | 17,27 | 17,12 | 17,26 | 0,32% | - |
| 26.06.2026 | 17,05 | 17,35 | 17,04 | 17,20 | 0,12% | - |
| 25.06.2026 | 17,21 | 17,45 | 17,15 | 17,18 | 0,33% | 115,00 |
| 24.06.2026 | 17,56 | 17,57 | 17,07 | 17,13 | -2,33% | 1.722,00 |
| 23.06.2026 | 17,63 | 17,71 | 17,46 | 17,54 | -1,42% | - |
| 22.06.2026 | 17,67 | 17,84 | 17,62 | 17,79 | 0,90% | - |
| 19.06.2026 | 17,67 | 17,76 | 17,63 | 17,63 | -0,51% | 1.344,00 |
| 18.06.2026 | 17,67 | 17,92 | 17,64 | 17,72 | 0,85% | - |
| 17.06.2026 | 17,70 | 17,98 | 17,56 | 17,57 | -0,44% | - |
| 16.06.2026 | 17,71 | 17,83 | 17,64 | 17,65 | -0,27% | - |
| 15.06.2026 | 17,62 | 17,76 | 17,48 | 17,70 | 1,83% | - |
| 12.06.2026 | 16,91 | 17,42 | 16,88 | 17,38 | 2,46% | - |
| 11.06.2026 | 16,66 | 16,98 | 16,62 | 16,96 | 2,08% | - |
| 10.06.2026 | 16,72 | 16,83 | 16,54 | 16,62 | -0,85% | - |
| 09.06.2026 | 16,78 | 16,96 | 16,52 | 16,76 | -0,03% | - |
| 08.06.2026 | 16,74 | 17,03 | 16,55 | 16,76 | -0,49% | - |
| 05.06.2026 | 16,79 | 17,10 | 16,79 | 16,85 | 0,56% | - |
| 04.06.2026 | 16,56 | 16,79 | 16,55 | 16,75 | 1,19% | 27.200,00 |
| 03.06.2026 | 16,90 | 16,92 | 16,52 | 16,56 | -1,63% | - |
| 02.06.2026 | 16,86 | 16,96 | 16,67 | 16,83 | -0,09% | - |
| 01.06.2026 | 17,15 | 17,15 | 16,24 | 16,85 | -1,38% | - |
| 29.05.2026 | 17,11 | 17,16 | 17,02 | 17,08 | 0,26% | - |
| 28.05.2026 | 17,15 | 17,22 | 16,94 | 17,04 | -1,29% | - |
| 27.05.2026 | 17,25 | 17,37 | 17,21 | 17,26 | 0,09% | - |
| 26.05.2026 | 17,53 | 17,59 | 17,18 | 17,24 | -2,06% | - |
| 25.05.2026 | 17,32 | 17,72 | 17,29 | 17,61 | 2,74% | - |