25,980€
2,61%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,63 | 26,00 | 25,60 | 25,93 | 2,41% | 922,00 |
| 19.02.2026 | 25,26 | 25,32 | 25,17 | 25,32 | -0,67% | 237,00 |
| 18.02.2026 | 25,48 | 25,49 | 25,31 | 25,49 | 1,68% | 1.805,00 |
| 17.02.2026 | 24,87 | 25,16 | 24,87 | 25,07 | 0,24% | 1.053,00 |
| 16.02.2026 | 25,26 | 25,33 | 24,94 | 25,01 | 0,81% | 2.470,00 |
| 13.02.2026 | 25,08 | 25,09 | 24,67 | 24,81 | -1,08% | 906,00 |
| 12.02.2026 | 25,35 | 25,35 | 25,00 | 25,08 | -1,84% | 2.872,00 |
| 11.02.2026 | 25,06 | 25,55 | 25,06 | 25,55 | 2,49% | 1.792,00 |
| 10.02.2026 | 24,78 | 25,04 | 24,72 | 24,93 | 0,28% | 1.230,00 |
| 09.02.2026 | 25,64 | 25,64 | 24,74 | 24,86 | -2,97% | 1.713,00 |
| 06.02.2026 | 26,28 | 26,28 | 25,47 | 25,62 | -2,77% | 620,00 |
| 05.02.2026 | 26,13 | 26,39 | 26,04 | 26,35 | 1,00% | 400,00 |
| 04.02.2026 | 26,40 | 26,54 | 26,09 | 26,09 | -0,34% | 1.275,00 |
| 03.02.2026 | 26,17 | 26,19 | 26,07 | 26,18 | 0,58% | 935,00 |
| 02.02.2026 | 25,37 | 26,03 | 25,37 | 26,03 | 0,97% | 2.205,00 |
| 30.01.2026 | 25,63 | 25,78 | 25,58 | 25,78 | 0,94% | 2.570,00 |
| 29.01.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,39% | 10,00 |
| 28.01.2026 | 25,40 | 25,45 | 25,19 | 25,19 | -0,94% | 22,00 |
| 27.01.2026 | 25,28 | 25,46 | 25,28 | 25,43 | 0,28% | 73,00 |
| 26.01.2026 | 25,62 | 25,65 | 25,15 | 25,36 | -0,55% | 908,00 |
| 23.01.2026 | 25,60 | 25,60 | 25,43 | 25,50 | -0,08% | 299,00 |
| 22.01.2026 | 25,49 | 25,52 | 25,49 | 25,52 | 1,23% | 1.034,00 |
| 21.01.2026 | 25,14 | 25,21 | 24,66 | 25,21 | 1,33% | 236,00 |
| 20.01.2026 | 25,08 | 25,08 | 24,73 | 24,88 | -1,23% | 554,00 |
| 19.01.2026 | 25,57 | 25,57 | 25,03 | 25,19 | -3,00% | 1.622,00 |
| 16.01.2026 | 25,76 | 26,00 | 25,76 | 25,97 | 1,45% | 388,00 |
| 15.01.2026 | 25,50 | 25,65 | 25,38 | 25,60 | 1,63% | 347,00 |
| 14.01.2026 | 25,24 | 25,45 | 25,18 | 25,19 | -0,28% | 181,00 |
| 13.01.2026 | 25,31 | 25,31 | 25,23 | 25,26 | -1,44% | 137,00 |
| 12.01.2026 | 25,11 | 25,63 | 25,00 | 25,63 | 2,19% | 495,00 |
| 09.01.2026 | 25,00 | 25,08 | 24,70 | 25,08 | 0,16% | 37,00 |
| 08.01.2026 | 24,97 | 25,04 | 24,92 | 25,04 | 0,68% | 544,00 |
| 07.01.2026 | 24,67 | 24,96 | 24,65 | 24,87 | 1,76% | 682,00 |
| 06.01.2026 | 24,28 | 24,44 | 24,28 | 24,44 | 0,58% | 388,00 |
| 05.01.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 1,97% | 620,00 |
| 02.01.2026 | 23,56 | 23,83 | 23,12 | 23,83 | 2,72% | 1.056,00 |
| 30.12.2025 | 23,17 | 23,24 | 23,17 | 23,20 | -0,26% | 190,00 |
| 29.12.2025 | 23,26 | 23,34 | 23,16 | 23,26 | 0,26% | 376,00 |
| 23.12.2025 | 23,30 | 23,30 | 23,20 | 23,20 | -0,51% | 189,00 |
| 22.12.2025 | 22,93 | 23,32 | 22,92 | 23,32 | 1,48% | 25,00 |
| 19.12.2025 | 23,05 | 23,05 | 22,88 | 22,98 | 0,04% | 792,00 |
| 18.12.2025 | 22,79 | 23,04 | 22,79 | 22,97 | 0,79% | 301,00 |
| 17.12.2025 | 22,88 | 22,88 | 22,69 | 22,79 | -1,04% | 592,00 |
| 16.12.2025 | 23,08 | 23,08 | 23,03 | 23,03 | -0,13% | 540,00 |
| 15.12.2025 | 22,84 | 23,07 | 22,84 | 23,06 | 0,79% | 594,00 |
| 12.12.2025 | 22,63 | 22,93 | 22,63 | 22,88 | 1,51% | 48,00 |
| 11.12.2025 | 22,56 | 22,57 | 22,50 | 22,54 | -0,35% | 796,00 |
| 10.12.2025 | 22,74 | 22,74 | 22,53 | 22,62 | -0,83% | 901,00 |
| 09.12.2025 | 22,64 | 22,81 | 22,55 | 22,81 | 1,33% | 418,00 |
| 08.12.2025 | 22,63 | 22,63 | 22,46 | 22,51 | -0,62% | 149,00 |
| 05.12.2025 | 22,53 | 22,69 | 22,52 | 22,65 | 1,07% | 212,00 |
| 04.12.2025 | 22,09 | 22,52 | 22,09 | 22,41 | 1,40% | 639,00 |
| 03.12.2025 | 21,86 | 22,10 | 21,86 | 22,10 | 0,91% | 3.196,00 |
| 02.12.2025 | 22,02 | 22,02 | 21,83 | 21,90 | 0,18% | 96,00 |
| 01.12.2025 | 22,04 | 22,04 | 21,86 | 21,86 | -0,55% | 385,00 |
| 28.11.2025 | 21,92 | 22,04 | 21,92 | 21,98 | -1,70% | 7,00 |
| 27.11.2025 | 22,31 | 22,36 | 22,24 | 22,36 | 0,27% | 321,00 |
| 26.11.2025 | 22,33 | 22,34 | 22,30 | 22,30 | -0,40% | 228,00 |
| 25.11.2025 | 21,99 | 22,49 | 21,98 | 22,39 | 0,99% | 2.220,00 |
| 24.11.2025 | 21,95 | 22,17 | 21,95 | 22,17 | 2,31% | 137,00 |
| 21.11.2025 | 21,63 | 21,67 | 21,46 | 21,67 | 0,56% | 94,00 |
| 20.11.2025 | 22,13 | 22,13 | 21,55 | 21,55 | -2,13% | 260,00 |
| 19.11.2025 | 21,94 | 22,02 | 21,94 | 22,02 | 0,69% | 21,00 |
| 18.11.2025 | 22,45 | 22,57 | 21,87 | 21,87 | -4,16% | 972,00 |
| 17.11.2025 | 22,78 | 22,99 | 22,77 | 22,82 | 0,04% | 30,00 |
| 14.11.2025 | 22,56 | 23,03 | 22,49 | 22,81 | 0,40% | 1.275,00 |
| 13.11.2025 | 22,49 | 22,72 | 22,49 | 22,72 | 1,47% | 663,00 |
| 12.11.2025 | 22,40 | 22,40 | 22,35 | 22,39 | 0,45% | 256,00 |
| 11.11.2025 | 22,09 | 22,29 | 22,09 | 22,29 | 0,95% | 353,00 |
| 10.11.2025 | 22,27 | 22,27 | 22,08 | 22,08 | -0,05% | 1.977,00 |
| 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 | -2,03% | 955,00 |
| 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 | 1,25% | 58,00 |
| 23.10.2025 | 23,93 | 24,08 | 23,93 | 24,08 | 0,84% | 60,00 |
| 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 | 0,04% | 4,00 |
| 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 |