20,675€
-0,07%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,74 | 20,85 | 20,57 | 20,67 | -0,12% | - |
| 29.01.2025 | 20,63 | 20,69 | 20,63 | 20,69 | 2,73% | 3,00 |
| 28.01.2025 | 20,50 | 20,50 | 20,14 | 20,14 | -1,80% | 1.211,00 |
| 27.01.2025 | 21,10 | 21,14 | 20,20 | 20,51 | -3,84% | 989,00 |
| 24.01.2025 | 21,52 | 21,78 | 21,33 | 21,33 | -0,37% | 2.712,00 |
| 23.01.2025 | 21,23 | 21,41 | 20,82 | 21,41 | 0,61% | 2.228,00 |
| 22.01.2025 | 20,90 | 21,28 | 20,90 | 21,28 | 1,43% | 2.764,00 |
| 21.01.2025 | 20,59 | 20,98 | 20,59 | 20,98 | 2,84% | 1.851,00 |
| 20.01.2025 | 20,28 | 20,40 | 20,28 | 20,40 | 0,34% | 779,00 |
| 17.01.2025 | 20,32 | 20,43 | 20,32 | 20,33 | 1,14% | 307,00 |
| 16.01.2025 | 20,05 | 20,17 | 20,05 | 20,10 | 0,50% | 3.783,00 |
| 15.01.2025 | 19,63 | 20,00 | 19,63 | 20,00 | 2,35% | 302,00 |
| 14.01.2025 | 19,67 | 19,70 | 19,54 | 19,54 | -0,23% | 321,00 |
| 13.01.2025 | 19,82 | 19,82 | 19,44 | 19,59 | -2,05% | 1.549,00 |
| 10.01.2025 | 20,12 | 20,12 | 20,00 | 20,00 | 0,05% | 1.155,00 |
| 09.01.2025 | 19,98 | 20,05 | 19,98 | 19,99 | 0,15% | 229,00 |
| 08.01.2025 | 20,25 | 20,25 | 19,89 | 19,96 | -1,51% | 2.010,00 |
| 07.01.2025 | 21,11 | 21,29 | 20,26 | 20,26 | -3,06% | 1.382,00 |
| 06.01.2025 | 20,96 | 21,01 | 20,82 | 20,90 | 0,10% | 172,00 |
| 03.01.2025 | 20,72 | 20,88 | 20,72 | 20,88 | 1,11% | 2,00 |
| 02.01.2025 | 20,55 | 20,65 | 20,27 | 20,65 | 2,28% | 248,00 |
| 30.12.2024 | 20,14 | 20,22 | 20,14 | 20,19 | 0,20% | 95,00 |
| 27.12.2024 | 20,09 | 20,19 | 20,09 | 20,15 | -0,20% | 2.013,00 |
| 23.12.2024 | 20,00 | 20,19 | 19,89 | 20,19 | 2,07% | 90,00 |
| 20.12.2024 | 19,99 | 19,99 | 19,71 | 19,78 | -1,69% | 111,00 |
| 19.12.2024 | 20,21 | 20,21 | 20,05 | 20,12 | -1,57% | 83,00 |
| 18.12.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,15% | 45,00 |
| 17.12.2024 | 20,55 | 20,55 | 20,47 | 20,47 | 0,59% | 39,00 |
| 16.12.2024 | 20,52 | 20,52 | 20,35 | 20,35 | -1,17% | 8,00 |
| 13.12.2024 | 20,24 | 20,75 | 20,22 | 20,59 | 1,73% | - |
| 12.12.2024 | 20,33 | 20,33 | 20,24 | 20,24 | -0,39% | 560,00 |
| 11.12.2024 | 20,07 | 20,32 | 20,03 | 20,32 | 0,79% | 302,00 |
| 10.12.2024 | 20,18 | 20,18 | 20,16 | 20,16 | -0,69% | 14,00 |
| 09.12.2024 | 20,59 | 20,59 | 20,28 | 20,30 | 0,00% | 1.009,00 |
| 06.12.2024 | 20,18 | 20,30 | 20,18 | 20,30 | 0,35% | 2.330,00 |
| 05.12.2024 | 20,18 | 20,23 | 20,15 | 20,23 | 0,65% | 25,00 |
| 04.12.2024 | 19,97 | 20,10 | 19,97 | 20,10 | 0,50% | 1.150,00 |
| 03.12.2024 | 19,89 | 20,00 | 19,89 | 20,00 | 0,38% | 155,00 |
| 02.12.2024 | 19,67 | 19,93 | 19,53 | 19,93 | 0,71% | 359,00 |
| 29.11.2024 | 19,51 | 19,79 | 19,51 | 19,79 | 1,49% | 309,00 |
| 28.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,80% | 70,00 |
| 27.11.2024 | 18,98 | 19,15 | 18,98 | 19,15 | 1,35% | 101,00 |
| 26.11.2024 | 19,15 | 19,15 | 18,88 | 18,90 | -1,33% | 76,00 |
| 25.11.2024 | 19,29 | 19,30 | 19,15 | 19,15 | 0,26% | 25,00 |
| 22.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,84% | 5,00 |
| 21.11.2024 | 18,88 | 18,88 | 18,58 | 18,76 | -0,95% | - |
| 20.11.2024 | 19,10 | 19,11 | 18,90 | 18,94 | 0,32% | 343,00 |
| 19.11.2024 | 18,67 | 18,88 | 18,66 | 18,88 | 0,05% | 130,00 |
| 18.11.2024 | 19,37 | 19,37 | 18,87 | 18,87 | -2,00% | 87,00 |
| 15.11.2024 | 19,18 | 19,25 | 19,18 | 19,25 | 0,00% | 23,00 |
| 14.11.2024 | 19,21 | 19,33 | 19,17 | 19,25 | -0,13% | 278,00 |
| 13.11.2024 | 19,60 | 19,60 | 19,11 | 19,28 | -1,31% | 690,00 |
| 12.11.2024 | 19,65 | 19,92 | 19,53 | 19,53 | -1,04% | 1.548,00 |
| 11.11.2024 | 19,73 | 19,88 | 19,73 | 19,74 | 0,13% | 514,00 |
| 08.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,33% | 2,00 |
| 07.11.2024 | 19,39 | 19,76 | 19,39 | 19,65 | 3,78% | 507,00 |
| 06.11.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,72% | 5,00 |
| 05.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,58% | 111,00 |
| 04.11.2024 | 18,86 | 18,91 | 18,86 | 18,91 | 0,91% | 8,00 |
| 01.11.2024 | 18,79 | 18,79 | 18,74 | 18,74 | 0,64% | 62,00 |
| 31.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,19% | 190,00 |
| 30.10.2024 | 18,90 | 18,90 | 18,77 | 18,84 | -0,55% | 1.117,00 |
| 29.10.2024 | 19,28 | 19,28 | 18,90 | 18,95 | -0,32% | - |
| 28.10.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,32% | 18,00 |
| 25.10.2024 | 18,88 | 19,13 | 18,86 | 18,95 | -0,32% | - |
| 24.10.2024 | 18,99 | 19,01 | 18,99 | 19,01 | 0,18% | 6,00 |
| 23.10.2024 | 19,07 | 19,09 | 18,90 | 18,97 | -0,24% | 181,00 |
| 22.10.2024 | 19,03 | 19,03 | 19,02 | 19,02 | -1,27% | 281,00 |
| 21.10.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,19% | 1,00 |
| 18.10.2024 | 19,36 | 19,42 | 19,25 | 19,30 | -0,66% | - |
| 17.10.2024 | 19,31 | 19,43 | 19,31 | 19,43 | 0,91% | 9,00 |
| 16.10.2024 | 19,21 | 19,25 | 19,21 | 19,25 | -0,59% | 13,00 |
| 15.10.2024 | 19,41 | 19,55 | 19,34 | 19,37 | 0,03% | - |
| 14.10.2024 | 19,46 | 19,48 | 19,36 | 19,36 | -0,74% | 175,00 |
| 11.10.2024 | 19,44 | 19,51 | 19,44 | 19,51 | 0,81% | 26,00 |
| 10.10.2024 | 19,57 | 19,66 | 19,21 | 19,35 | -0,99% | - |
| 09.10.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,59% | 65,00 |
| 08.10.2024 | 19,43 | 19,47 | 19,43 | 19,43 | -0,41% | 626,00 |
| 07.10.2024 | 19,35 | 19,51 | 19,35 | 19,51 | 0,31% | 183,00 |
| 04.10.2024 | 18,93 | 19,45 | 18,93 | 19,45 | 3,46% | 222,00 |
| 03.10.2024 | 18,75 | 18,81 | 18,75 | 18,80 | -0,08% | 403,00 |
| 02.10.2024 | 18,76 | 18,84 | 18,76 | 18,81 | 0,43% | 87,00 |
| 01.10.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,21% | 7,00 |
| 30.09.2024 | 18,66 | 18,76 | 18,62 | 18,69 | -1,32% | 13,00 |
| 27.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,71% | 158,00 |
| 26.09.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 1,30% | 1,00 |
| 25.09.2024 | 18,93 | 19,06 | 18,83 | 18,83 | -1,28% | 635,00 |
| 24.09.2024 | 19,01 | 19,08 | 19,01 | 19,08 | 3,08% | 36,00 |
| 23.09.2024 | 18,49 | 18,51 | 18,49 | 18,51 | 0,95% | 252,00 |
| 20.09.2024 | 18,53 | 18,53 | 18,33 | 18,33 | -1,15% | 7,00 |
| 19.09.2024 | 18,66 | 18,77 | 18,51 | 18,54 | 0,67% | - |
| 18.09.2024 | 18,36 | 18,43 | 18,23 | 18,42 | 1,24% | - |
| 17.09.2024 | 18,27 | 18,27 | 18,20 | 18,20 | 0,61% | 107,00 |
| 16.09.2024 | 18,01 | 18,09 | 18,01 | 18,09 | -0,15% | 6,00 |
| 13.09.2024 | 17,86 | 18,13 | 17,60 | 18,11 | 1,98% | - |
| 12.09.2024 | 17,80 | 17,82 | 17,76 | 17,76 | 0,34% | 30,00 |
| 11.09.2024 | 17,73 | 17,73 | 17,70 | 17,70 | 0,43% | 81,00 |
| 10.09.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,34% | 300,00 |
| 09.09.2024 | 17,55 | 17,57 | 17,55 | 17,57 | 0,23% | 7,00 |
| 06.09.2024 | 17,65 | 17,73 | 17,44 | 17,53 | -1,32% | - |