21,620€
-0,41%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,70 | 21,88 | 21,47 | 21,65 | -0,28% | 584,00 |
| 15.05.2025 | 21,66 | 21,71 | 21,62 | 21,71 | -0,64% | 52,00 |
| 14.05.2025 | 21,45 | 21,86 | 21,45 | 21,85 | 1,63% | 760,00 |
| 13.05.2025 | 21,46 | 21,50 | 21,45 | 21,50 | 2,09% | 1.405,00 |
| 12.05.2025 | 20,87 | 21,40 | 20,87 | 21,06 | 1,59% | 519,00 |
| 09.05.2025 | 20,64 | 20,81 | 20,63 | 20,73 | 0,24% | 4.295,00 |
| 08.05.2025 | 20,42 | 20,68 | 20,42 | 20,68 | 1,08% | 313,00 |
| 07.05.2025 | 20,71 | 20,71 | 19,99 | 20,46 | -0,15% | 851,00 |
| 06.05.2025 | 20,60 | 20,60 | 20,35 | 20,49 | -0,87% | 205,00 |
| 05.05.2025 | 20,83 | 20,95 | 20,57 | 20,67 | -1,01% | 1.743,00 |
| 02.05.2025 | 20,39 | 20,89 | 20,39 | 20,88 | 1,95% | 99,00 |
| 30.04.2025 | 20,06 | 20,49 | 20,06 | 20,48 | 3,07% | 235,00 |
| 29.04.2025 | 19,98 | 19,99 | 19,86 | 19,87 | -0,08% | 258,00 |
| 28.04.2025 | 19,62 | 19,89 | 19,55 | 19,89 | 1,79% | 309,00 |
| 25.04.2025 | 19,60 | 19,73 | 19,46 | 19,54 | 0,23% | 1.425,00 |
| 24.04.2025 | 19,33 | 19,59 | 19,33 | 19,49 | 0,54% | 316,00 |
| 23.04.2025 | 19,49 | 19,50 | 19,24 | 19,39 | 1,04% | 501,00 |
| 22.04.2025 | 18,91 | 19,19 | 18,68 | 19,19 | 1,27% | 3.152,00 |
| 17.04.2025 | 18,70 | 18,95 | 18,60 | 18,95 | 0,88% | 1.709,00 |
| 16.04.2025 | 18,40 | 18,78 | 18,40 | 18,78 | 1,08% | 1.354,00 |
| 15.04.2025 | 18,62 | 18,82 | 18,58 | 18,58 | 0,70% | 4.272,00 |
| 14.04.2025 | 18,17 | 18,45 | 18,17 | 18,45 | 2,10% | 2.892,00 |
| 11.04.2025 | 17,79 | 18,07 | 17,57 | 18,07 | 2,29% | 289,00 |
| 10.04.2025 | 18,13 | 18,19 | 17,67 | 17,67 | -1,86% | 127,00 |
| 09.04.2025 | 17,32 | 18,00 | 16,52 | 18,00 | 2,97% | 586,00 |
| 08.04.2025 | 17,82 | 18,20 | 17,45 | 17,48 | -3,74% | 3.236,00 |
| 07.04.2025 | 17,98 | 18,49 | 17,38 | 18,16 | -2,60% | 1.276,00 |
| 04.04.2025 | 20,15 | 20,15 | 18,60 | 18,65 | -8,02% | 2.960,00 |
| 03.04.2025 | 20,60 | 21,02 | 20,27 | 20,27 | -1,98% | 3.806,00 |
| 02.04.2025 | 20,65 | 20,68 | 20,48 | 20,68 | 0,05% | 3.553,00 |
| 01.04.2025 | 20,67 | 20,83 | 20,49 | 20,67 | 1,27% | 1.219,00 |
| 31.03.2025 | 20,78 | 20,78 | 20,27 | 20,41 | -2,90% | 36,00 |
| 28.03.2025 | 20,96 | 21,12 | 20,89 | 21,02 | -0,38% | 1.715,00 |
| 27.03.2025 | 22,14 | 22,14 | 20,98 | 21,10 | -4,87% | 2.703,00 |
| 26.03.2025 | 22,63 | 22,63 | 22,18 | 22,18 | -1,95% | 508,00 |
| 25.03.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 1,80% | 180,00 |
| 24.03.2025 | 22,41 | 22,41 | 22,21 | 22,22 | -0,13% | 1.221,00 |
| 21.03.2025 | 22,37 | 22,37 | 22,18 | 22,25 | -0,54% | 38,00 |
| 20.03.2025 | 22,13 | 22,37 | 21,90 | 22,37 | 1,04% | 1.085,00 |
| 19.03.2025 | 22,11 | 22,19 | 22,11 | 22,14 | 0,23% | 54,00 |
| 18.03.2025 | 22,32 | 22,32 | 22,09 | 22,09 | -0,36% | 526,00 |
| 17.03.2025 | 22,31 | 22,42 | 22,12 | 22,17 | -0,98% | 1.432,00 |
| 14.03.2025 | 21,91 | 22,39 | 21,91 | 22,39 | 2,47% | 309,00 |
| 13.03.2025 | 21,98 | 21,98 | 21,85 | 21,85 | 0,18% | 303,00 |
| 12.03.2025 | 21,92 | 21,92 | 21,79 | 21,81 | -0,23% | 277,00 |
| 11.03.2025 | 22,05 | 22,31 | 21,86 | 21,86 | -0,05% | 2.921,00 |
| 10.03.2025 | 23,18 | 23,26 | 21,80 | 21,87 | -6,18% | 4.385,00 |
| 07.03.2025 | 22,70 | 23,31 | 22,64 | 23,31 | 3,10% | 174,00 |
| 06.03.2025 | 23,37 | 23,37 | 22,61 | 22,61 | -1,74% | 323,00 |
| 05.03.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 2,22% | 200,00 |
| 04.03.2025 | 22,74 | 22,74 | 22,11 | 22,51 | -2,05% | 39,00 |
| 03.03.2025 | 22,81 | 23,03 | 22,77 | 22,98 | 1,59% | 96,00 |
| 28.02.2025 | 22,53 | 22,92 | 22,53 | 22,62 | -1,14% | 3.958,00 |
| 27.02.2025 | 22,62 | 22,92 | 22,62 | 22,88 | 1,51% | 23,00 |
| 26.02.2025 | 22,73 | 22,95 | 22,54 | 22,54 | -0,49% | 888,00 |
| 25.02.2025 | 22,18 | 22,65 | 22,18 | 22,65 | 1,30% | 96,00 |
| 24.02.2025 | 22,64 | 22,64 | 22,28 | 22,36 | -1,28% | 1.814,00 |
| 21.02.2025 | 22,77 | 22,78 | 22,65 | 22,65 | 0,13% | 138,00 |
| 20.02.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,27% | 40,00 |
| 19.02.2025 | 22,81 | 22,82 | 22,50 | 22,56 | -1,53% | 591,00 |
| 18.02.2025 | 23,02 | 23,02 | 22,87 | 22,91 | -0,09% | 985,00 |
| 17.02.2025 | 23,12 | 23,12 | 22,91 | 22,93 | -1,33% | 909,00 |
| 14.02.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 1,04% | 5,00 |
| 13.02.2025 | 23,00 | 23,11 | 22,73 | 23,00 | 0,44% | 551,00 |
| 12.02.2025 | 22,97 | 22,97 | 22,90 | 22,90 | 0,04% | 113,00 |
| 11.02.2025 | 22,91 | 23,01 | 22,89 | 22,89 | -0,69% | 399,00 |
| 10.02.2025 | 22,70 | 23,05 | 22,70 | 23,05 | 2,04% | 166,00 |
| 07.02.2025 | 21,32 | 23,02 | 21,32 | 22,59 | 7,78% | 1.966,00 |
| 06.02.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,10% | 1,00 |
| 05.02.2025 | 20,69 | 20,98 | 20,69 | 20,98 | 2,24% | 57,00 |
| 04.02.2025 | 20,32 | 20,52 | 20,30 | 20,52 | 0,49% | 217,00 |
| 03.02.2025 | 20,14 | 20,42 | 20,14 | 20,42 | -1,16% | 220,00 |
| 31.01.2025 | 20,75 | 20,75 | 20,66 | 20,66 | -0,05% | 485,00 |
| 30.01.2025 | 20,70 | 20,70 | 20,67 | 20,67 | -0,10% | 96,00 |
| 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 |