22,140€
-2,81%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,39 | 22,45 | 22,09 | 22,09 | -3,03% | 2.054,00 |
| 06.11.2025 | 23,68 | 23,68 | 22,35 | 22,78 | -4,57% | 3.340,00 |
| 05.11.2025 | 23,55 | 23,87 | 23,55 | 23,87 | 0,67% | 117,00 |
| 04.11.2025 | 23,70 | 23,72 | 23,46 | 23,71 | -0,21% | 165,00 |
| 03.11.2025 | 23,67 | 23,76 | 23,67 | 23,76 | 0,38% | 19,00 |
| 31.10.2025 | 24,09 | 24,09 | 23,67 | 23,67 | -1,95% | 955,00 |
| 30.10.2025 | 24,08 | 24,23 | 24,06 | 24,14 | -0,08% | - |
| 29.10.2025 | 24,29 | 24,29 | 24,11 | 24,16 | -0,70% | 311,00 |
| 28.10.2025 | 24,33 | 24,38 | 24,17 | 24,33 | -0,61% | 430,00 |
| 27.10.2025 | 24,58 | 24,58 | 24,48 | 24,48 | 0,41% | 37,00 |
| 24.10.2025 | 24,40 | 24,40 | 24,13 | 24,38 | 1,33% | 58,00 |
| 23.10.2025 | 23,93 | 24,06 | 23,93 | 24,06 | 1,03% | 59,00 |
| 22.10.2025 | 23,89 | 24,00 | 23,71 | 23,82 | -0,27% | - |
| 21.10.2025 | 23,93 | 23,93 | 23,84 | 23,88 | -0,38% | 14,00 |
| 20.10.2025 | 23,79 | 23,97 | 23,70 | 23,97 | 2,35% | 24,00 |
| 17.10.2025 | 23,80 | 23,80 | 23,33 | 23,42 | -1,43% | 2.105,00 |
| 16.10.2025 | 24,08 | 24,08 | 23,76 | 23,76 | -1,21% | 690,00 |
| 15.10.2025 | 24,45 | 24,47 | 24,00 | 24,05 | -1,80% | 1.320,00 |
| 14.10.2025 | 24,16 | 24,49 | 24,11 | 24,49 | 0,66% | 192,00 |
| 13.10.2025 | 24,18 | 24,33 | 23,98 | 24,33 | 2,06% | 639,00 |
| 10.10.2025 | 24,07 | 24,24 | 23,84 | 23,84 | -0,71% | 979,00 |
| 09.10.2025 | 24,07 | 24,27 | 24,01 | 24,01 | -0,46% | 1.578,00 |
| 08.10.2025 | 23,96 | 24,14 | 23,67 | 24,12 | 1,17% | 1.160,00 |
| 07.10.2025 | 22,62 | 23,95 | 22,62 | 23,84 | 6,76% | 3.209,00 |
| 06.10.2025 | 22,34 | 22,34 | 22,26 | 22,33 | 0,29% | 4,00 |
| 03.10.2025 | 22,27 | 22,38 | 22,17 | 22,27 | -0,25% | - |
| 02.10.2025 | 22,31 | 22,32 | 22,10 | 22,32 | 0,36% | 490,00 |
| 01.10.2025 | 21,93 | 22,24 | 21,93 | 22,24 | 1,09% | 25,00 |
| 30.09.2025 | 21,83 | 22,00 | 21,83 | 22,00 | 1,06% | 270,00 |
| 29.09.2025 | 21,87 | 22,03 | 21,73 | 21,77 | 1,87% | 20.109,00 |
| 26.09.2025 | 21,27 | 21,37 | 21,27 | 21,37 | 0,19% | 205,00 |
| 25.09.2025 | 21,32 | 21,33 | 21,32 | 21,33 | -1,39% | 156,00 |
| 24.09.2025 | 21,49 | 21,63 | 21,49 | 21,63 | -0,05% | 125,00 |
| 23.09.2025 | 21,67 | 21,82 | 21,56 | 21,64 | 0,42% | 715,00 |
| 22.09.2025 | 21,75 | 21,75 | 21,42 | 21,55 | -1,06% | 107,00 |
| 19.09.2025 | 21,61 | 21,78 | 21,61 | 21,78 | 0,32% | 81,00 |
| 18.09.2025 | 21,73 | 21,73 | 21,70 | 21,71 | 0,46% | 12,00 |
| 17.09.2025 | 21,58 | 21,61 | 21,58 | 21,61 | -1,77% | 694,00 |
| 16.09.2025 | 22,19 | 22,19 | 22,00 | 22,00 | -0,45% | 10,00 |
| 15.09.2025 | 22,13 | 22,14 | 22,09 | 22,10 | 0,50% | 265,00 |
| 12.09.2025 | 22,25 | 22,32 | 21,99 | 21,99 | -1,61% | 202,00 |
| 11.09.2025 | 21,83 | 22,35 | 21,83 | 22,35 | 2,66% | 264,00 |
| 10.09.2025 | 21,51 | 21,77 | 21,51 | 21,77 | 1,78% | 356,00 |
| 09.09.2025 | 21,27 | 21,49 | 21,27 | 21,39 | 0,38% | 1.845,00 |
| 08.09.2025 | 21,10 | 21,31 | 21,09 | 21,31 | 1,67% | 61,00 |
| 05.09.2025 | 21,14 | 21,14 | 20,96 | 20,96 | -0,19% | 114,00 |
| 04.09.2025 | 21,00 | 21,06 | 21,00 | 21,00 | 0,24% | 112,00 |
| 03.09.2025 | 21,00 | 21,00 | 20,95 | 20,95 | 0,72% | 103,00 |
| 02.09.2025 | 21,34 | 21,34 | 20,80 | 20,80 | -2,67% | 109,00 |
| 01.09.2025 | 21,19 | 21,37 | 21,19 | 21,37 | 0,56% | 33,00 |
| 29.08.2025 | 21,26 | 21,26 | 21,25 | 21,25 | -0,05% | 501,00 |
| 28.08.2025 | 21,36 | 21,38 | 21,26 | 21,26 | 0,05% | 1.460,00 |
| 27.08.2025 | 21,35 | 21,35 | 21,25 | 21,25 | 0,52% | 5,00 |
| 26.08.2025 | 21,50 | 21,50 | 21,14 | 21,14 | -1,86% | 121,00 |
| 25.08.2025 | 21,84 | 21,84 | 21,54 | 21,54 | 0,09% | 168,00 |
| 22.08.2025 | 21,36 | 21,52 | 21,36 | 21,52 | 0,61% | 11,00 |
| 21.08.2025 | 21,48 | 21,48 | 21,39 | 21,39 | -0,70% | 11,00 |
| 20.08.2025 | 21,44 | 21,57 | 21,44 | 21,54 | 0,05% | 287,00 |
| 19.08.2025 | 21,42 | 21,63 | 21,28 | 21,53 | 1,56% | 439,00 |
| 18.08.2025 | 21,87 | 21,87 | 21,12 | 21,20 | -3,02% | 150,00 |
| 15.08.2025 | 21,76 | 22,01 | 21,76 | 21,86 | 0,64% | 129,00 |
| 14.08.2025 | 21,24 | 21,77 | 21,24 | 21,72 | 1,40% | 444,00 |
| 13.08.2025 | 21,42 | 21,44 | 21,42 | 21,42 | 1,23% | 403,00 |
| 12.08.2025 | 21,11 | 21,18 | 21,11 | 21,16 | 0,52% | 15,00 |
| 11.08.2025 | 21,14 | 21,14 | 20,99 | 21,05 | -0,24% | 761,00 |
| 08.08.2025 | 20,99 | 21,10 | 20,95 | 21,10 | 0,62% | 261,00 |
| 07.08.2025 | 20,84 | 20,97 | 20,84 | 20,97 | 2,79% | 161,00 |
| 06.08.2025 | 20,34 | 20,50 | 20,34 | 20,40 | 0,69% | 429,00 |
| 05.08.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 0,75% | 210,00 |
| 04.08.2025 | 20,30 | 20,30 | 20,11 | 20,11 | -0,10% | 17,00 |
| 01.08.2025 | 20,28 | 20,28 | 20,05 | 20,13 | -1,18% | 128,00 |
| 31.07.2025 | 20,63 | 20,73 | 20,37 | 20,37 | -1,26% | 473,00 |
| 30.07.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -1,29% | 5,00 |
| 29.07.2025 | 20,85 | 20,90 | 20,85 | 20,90 | 0,87% | 257,00 |
| 28.07.2025 | 20,96 | 21,00 | 20,72 | 20,72 | 1,17% | 248,00 |
| 25.07.2025 | 20,54 | 20,56 | 20,48 | 20,48 | -0,63% | 102,00 |
| 24.07.2025 | 20,63 | 20,63 | 20,61 | 20,61 | 0,15% | 17,00 |
| 23.07.2025 | 20,64 | 20,68 | 20,58 | 20,58 | 1,98% | 106,00 |
| 22.07.2025 | 20,16 | 20,18 | 20,00 | 20,18 | -0,30% | 78,00 |
| 21.07.2025 | 20,31 | 20,32 | 20,15 | 20,24 | 0,00% | 176,00 |
| 18.07.2025 | 20,29 | 20,49 | 20,23 | 20,24 | 0,55% | 168,00 |
| 17.07.2025 | 20,10 | 20,21 | 20,10 | 20,13 | 1,56% | 184,00 |
| 16.07.2025 | 19,90 | 19,98 | 19,82 | 19,82 | -1,00% | 24,00 |
| 15.07.2025 | 19,98 | 20,06 | 19,96 | 20,02 | 0,05% | 38,00 |
| 14.07.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -1,38% | 5,00 |
| 11.07.2025 | 20,26 | 20,40 | 20,24 | 20,29 | -0,29% | 1.083,00 |
| 10.07.2025 | 20,06 | 20,35 | 20,06 | 20,35 | 1,24% | 2.617,00 |
| 09.07.2025 | 19,89 | 20,13 | 19,89 | 20,10 | 1,44% | 6.253,00 |
| 08.07.2025 | 19,85 | 19,88 | 19,82 | 19,82 | -0,33% | 2.526,00 |
| 07.07.2025 | 19,58 | 19,96 | 19,58 | 19,88 | 1,33% | 540,00 |
| 04.07.2025 | 19,74 | 19,74 | 19,55 | 19,62 | -1,21% | 341,00 |
| 03.07.2025 | 19,74 | 19,86 | 19,74 | 19,86 | 0,66% | 52,00 |
| 02.07.2025 | 19,72 | 19,74 | 19,72 | 19,73 | -0,03% | 254,00 |
| 01.07.2025 | 19,83 | 19,83 | 19,74 | 19,74 | 0,23% | 507,00 |
| 30.06.2025 | 20,31 | 20,35 | 19,69 | 19,69 | -3,39% | 288,00 |
| 27.06.2025 | 20,27 | 20,38 | 20,21 | 20,38 | 1,70% | 1.139,00 |
| 26.06.2025 | 20,05 | 20,16 | 20,04 | 20,04 | 0,33% | 14,00 |
| 25.06.2025 | 20,40 | 20,50 | 19,94 | 19,98 | -2,61% | 1.737,00 |
| 24.06.2025 | 20,53 | 20,71 | 20,51 | 20,51 | 1,33% | 182,00 |
| 23.06.2025 | 20,18 | 20,24 | 20,18 | 20,24 | 0,50% | 64,00 |