18,223€
0,61%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,08 | 18,17 | 17,94 | 18,11 | -0,04% | - |
| 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% | - |
| 05.09.2024 | 17,91 | 17,91 | 17,76 | 17,76 | -0,84% | 76,00 |
| 04.09.2024 | 17,84 | 17,91 | 17,84 | 17,91 | -0,78% | 52,00 |
| 03.09.2024 | 18,10 | 18,10 | 18,05 | 18,05 | -0,99% | 2.858,00 |
| 02.09.2024 | 18,30 | 18,30 | 18,09 | 18,23 | 0,22% | 73,00 |
| 30.08.2024 | 18,31 | 18,43 | 18,19 | 18,19 | 0,11% | - |
| 29.08.2024 | 18,23 | 18,23 | 18,17 | 18,17 | 0,58% | 840,00 |
| 28.08.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,70% | 1.000,00 |
| 27.08.2024 | 17,97 | 17,97 | 17,93 | 17,94 | -0,03% | 7,00 |
| 26.08.2024 | 18,01 | 18,01 | 17,89 | 17,95 | -0,17% | 581,00 |
| 23.08.2024 | 18,01 | 18,01 | 17,98 | 17,98 | 0,67% | 302,00 |
| 22.08.2024 | 17,90 | 17,91 | 17,86 | 17,86 | 0,08% | 369,00 |
| 21.08.2024 | 17,78 | 17,84 | 17,78 | 17,84 | 0,51% | 1.221,00 |
| 20.08.2024 | 17,74 | 17,75 | 17,74 | 17,75 | 1,92% | 900,00 |
| 19.08.2024 | 17,37 | 17,46 | 17,37 | 17,42 | -0,31% | 5,00 |
| 16.08.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,17% | 1,00 |
| 15.08.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,51% | 3,00 |
| 14.08.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,60% | 50,00 |
| 13.08.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,20% | 6,00 |
| 12.08.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,43% | 26,00 |
| 09.08.2024 | 17,49 | 17,57 | 17,39 | 17,39 | 1,02% | 35,00 |
| 08.08.2024 | 17,15 | 17,21 | 17,12 | 17,21 | 0,09% | 1.411,00 |
| 07.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,23% | 175,00 |
| 06.08.2024 | 16,76 | 16,83 | 16,74 | 16,82 | 0,48% | 6.408,00 |
| 05.08.2024 | 16,73 | 16,74 | 16,49 | 16,74 | -2,28% | 476,00 |
| 02.08.2024 | 17,38 | 17,38 | 17,13 | 17,13 | -2,84% | 602,00 |
| 01.08.2024 | 17,87 | 17,87 | 17,63 | 17,63 | -2,41% | 509,00 |
| 31.07.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,33% | 295,00 |
| 30.07.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,56% | 10,00 |
| 29.07.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 0,24% | 1,00 |
| 26.07.2024 | 17,68 | 17,95 | 17,58 | 17,86 | 1,18% | - |
| 25.07.2024 | 17,46 | 17,66 | 17,46 | 17,66 | -1,20% | 13,00 |
| 24.07.2024 | 17,90 | 17,90 | 17,87 | 17,87 | -1,16% | 470,00 |
| 23.07.2024 | 18,20 | 18,20 | 18,08 | 18,08 | -1,01% | 114,00 |
| 22.07.2024 | 18,42 | 18,43 | 18,23 | 18,27 | 0,80% | 265,00 |
| 19.07.2024 | 18,40 | 19,00 | 18,12 | 18,12 | -0,49% | 2.420,00 |
| 18.07.2024 | 17,93 | 18,21 | 17,87 | 18,21 | 1,82% | 333,00 |
| 17.07.2024 | 17,88 | 17,89 | 17,88 | 17,89 | 1,71% | 3.458,00 |
| 16.07.2024 | 17,41 | 17,59 | 17,41 | 17,59 | 0,69% | 1.522,00 |
| 15.07.2024 | 17,54 | 17,54 | 17,43 | 17,47 | 0,20% | 3.451,00 |
| 12.07.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,34% | 110,00 |
| 11.07.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 2,43% | 9,00 |
| 10.07.2024 | 17,20 | 17,20 | 17,08 | 17,08 | 1,61% | 740,00 |
| 09.07.2024 | 16,99 | 17,16 | 16,75 | 16,81 | -0,97% | - |
| 08.07.2024 | 16,94 | 17,07 | 16,94 | 16,97 | -1,08% | 328,00 |
| 05.07.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 2,08% | 60,00 |
| 04.07.2024 | 16,78 | 16,81 | 16,78 | 16,81 | 1,33% | 9,00 |
| 03.07.2024 | 16,42 | 16,65 | 16,42 | 16,59 | 1,59% | 8,00 |
| 02.07.2024 | 16,40 | 16,40 | 16,33 | 16,33 | -1,66% | 370,00 |
| 01.07.2024 | 16,81 | 16,81 | 16,60 | 16,60 | -1,18% | 61,00 |
| 28.06.2024 | 16,68 | 16,88 | 16,68 | 16,80 | 0,31% | - |
| 27.06.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,38% | 2,00 |
| 26.06.2024 | 17,35 | 17,35 | 16,98 | 16,98 | -1,31% | 311,00 |
| 25.06.2024 | 17,19 | 17,21 | 17,19 | 17,21 | -1,06% | 313,00 |
| 24.06.2024 | 17,29 | 17,39 | 17,29 | 17,39 | -0,83% | 792,00 |
| 21.06.2024 | 17,46 | 17,60 | 17,38 | 17,54 | 0,23% | 924,00 |
| 20.06.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 1,39% | 35,00 |
| 19.06.2024 | 17,26 | 17,30 | 17,26 | 17,26 | 0,97% | 651,00 |
| 18.06.2024 | 17,03 | 17,09 | 17,03 | 17,09 | 0,80% | 7,00 |
| 17.06.2024 | 16,83 | 17,11 | 16,75 | 16,96 | 2,02% | 1.401,00 |
| 14.06.2024 | 16,91 | 16,91 | 16,62 | 16,62 | -0,89% | 510,00 |
| 13.06.2024 | 16,83 | 16,97 | 16,77 | 16,77 | -1,35% | 1.624,00 |
| 12.06.2024 | 16,56 | 17,00 | 16,56 | 17,00 | 4,29% | 1.373,00 |
| 11.06.2024 | 16,24 | 16,32 | 16,24 | 16,30 | 0,74% | 801,00 |
| 10.06.2024 | 15,94 | 16,18 | 15,94 | 16,18 | -2,21% | 59,00 |
| 07.06.2024 | 16,48 | 16,55 | 16,48 | 16,55 | 0,08% | 165,00 |
| 06.06.2024 | 16,63 | 16,66 | 16,46 | 16,53 | 0,62% | - |
| 05.06.2024 | 16,48 | 16,50 | 16,43 | 16,43 | 0,21% | 28,00 |
| 04.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,67% | 13,00 |
| 03.06.2024 | 16,41 | 16,51 | 16,41 | 16,51 | 1,58% | 12,00 |
| 31.05.2024 | 16,39 | 16,39 | 16,16 | 16,25 | -0,60% | - |
| 30.05.2024 | 16,13 | 16,35 | 16,13 | 16,35 | 1,18% | 123,00 |
| 29.05.2024 | 16,19 | 16,19 | 16,16 | 16,16 | -2,36% | 570,00 |
| 28.05.2024 | 16,83 | 16,83 | 16,55 | 16,55 | -1,28% | 71,00 |
| 27.05.2024 | 16,58 | 16,76 | 16,58 | 16,76 | 1,12% | 17,00 |
| 24.05.2024 | 16,35 | 16,58 | 16,35 | 16,58 | 2,00% | 302,00 |
| 23.05.2024 | 16,42 | 16,42 | 16,25 | 16,25 | -0,46% | 322,00 |
| 22.05.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -2,77% | 13,00 |
| 21.05.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,00% | 506,00 |
| 20.05.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,64% | 80,00 |
| 17.05.2024 | 16,83 | 16,88 | 16,63 | 16,85 | -0,10% | - |
| 16.05.2024 | 16,75 | 16,92 | 16,75 | 16,87 | 0,93% | 1.217,00 |
| 15.05.2024 | 16,32 | 16,72 | 16,32 | 16,72 | 2,83% | 11,00 |
| 14.05.2024 | 16,17 | 16,26 | 16,17 | 16,26 | 1,21% | 825,00 |
| 13.05.2024 | 16,53 | 16,53 | 16,06 | 16,06 | -4,29% | 423,00 |
| 10.05.2024 | 16,80 | 16,93 | 16,74 | 16,78 | 0,81% | 820,00 |
| 09.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,33% | 1,00 |
| 08.05.2024 | 17,34 | 17,34 | 16,54 | 16,70 | -2,96% | 908,00 |
| 07.05.2024 | 17,07 | 17,21 | 17,05 | 17,21 | 0,97% | 479,00 |
| 06.05.2024 | 16,96 | 17,05 | 16,88 | 17,05 | 0,59% | 163,00 |
| 03.05.2024 | 16,71 | 16,96 | 16,71 | 16,95 | 1,53% | 33,00 |
| 02.05.2024 | 16,19 | 16,69 | 16,19 | 16,69 | 3,02% | 74,00 |
| 30.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 6,00 |
| 29.04.2024 | 16,40 | 16,40 | 16,37 | 16,40 | 0,46% | 455,00 |