23,565€
0,06%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 23,61 | 23,73 | 23,59 | 23,63 | 0,32% | - |
| 10.09.2026 | 24,18 | 24,21 | 23,55 | 23,55 | -2,10% | 284,00 |
| 09.09.2026 | 24,46 | 24,72 | 24,05 | 24,06 | -1,74% | - |
| 08.09.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -0,16% | 2,00 |
| 07.09.2026 | 24,35 | 24,52 | 24,35 | 24,52 | 0,04% | 82,00 |
| 04.09.2026 | 24,25 | 24,51 | 24,25 | 24,51 | 0,88% | 97,00 |
| 03.09.2026 | 23,91 | 24,39 | 23,91 | 24,30 | 1,40% | - |
| 02.09.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -0,62% | 7,00 |
| 01.09.2026 | 24,51 | 24,51 | 24,11 | 24,11 | -1,43% | 110,00 |
| 31.08.2026 | 24,69 | 24,69 | 24,46 | 24,46 | -1,41% | 25,00 |
| 28.08.2026 | 24,91 | 25,02 | 24,81 | 24,81 | 0,28% | 441,00 |
| 27.08.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 0,51% | 1,00 |
| 26.08.2026 | 24,66 | 24,91 | 24,59 | 24,62 | -0,14% | - |
| 25.08.2026 | 24,51 | 24,72 | 24,51 | 24,65 | 0,90% | 128,00 |
| 24.08.2026 | 24,43 | 24,63 | 24,41 | 24,43 | -1,09% | 33,00 |
| 21.08.2026 | 24,31 | 24,70 | 24,31 | 24,70 | 1,90% | 165,00 |
| 20.08.2026 | 23,88 | 24,25 | 23,88 | 24,24 | 1,72% | 3.011,00 |
| 19.08.2026 | 23,86 | 23,86 | 23,83 | 23,83 | 0,17% | 177,00 |
| 18.08.2026 | 23,97 | 23,97 | 23,79 | 23,79 | -1,78% | 227,00 |
| 17.08.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -0,21% | 4,00 |
| 14.08.2026 | 24,29 | 24,47 | 24,27 | 24,27 | 0,14% | 866,00 |
| 13.08.2026 | 24,39 | 24,45 | 24,22 | 24,24 | -0,51% | - |
| 12.08.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,12% | 1,00 |
| 11.08.2026 | 24,26 | 24,33 | 24,25 | 24,33 | -0,12% | 75,00 |
| 10.08.2026 | 24,68 | 24,68 | 24,34 | 24,36 | -1,34% | 45,00 |
| 07.08.2026 | 24,67 | 24,69 | 24,67 | 24,69 | -0,64% | 19,00 |
| 06.08.2026 | 24,98 | 25,12 | 24,85 | 24,85 | 0,24% | - |
| 05.08.2026 | 24,76 | 24,79 | 24,76 | 24,79 | 0,00% | 226,00 |
| 04.08.2026 | 24,66 | 24,79 | 24,56 | 24,79 | 1,68% | 250,00 |
| 03.08.2026 | 24,57 | 24,57 | 24,25 | 24,38 | -0,12% | 475,00 |
| 31.07.2026 | 24,49 | 24,49 | 24,38 | 24,41 | 0,12% | 903,00 |
| 30.07.2026 | 23,85 | 24,41 | 23,85 | 24,38 | 2,39% | 32,00 |
| 29.07.2026 | 24,29 | 24,29 | 23,71 | 23,81 | -0,79% | - |
| 28.07.2026 | 24,15 | 24,15 | 24,00 | 24,00 | 0,50% | 13,00 |
| 27.07.2026 | 24,13 | 24,23 | 23,88 | 23,88 | -0,33% | 911,00 |
| 24.07.2026 | 23,62 | 23,96 | 23,62 | 23,96 | 1,96% | 627,00 |
| 23.07.2026 | 23,80 | 23,82 | 23,46 | 23,50 | -1,30% | 275,00 |
| 22.07.2026 | 23,63 | 23,81 | 23,63 | 23,81 | 1,28% | 737,00 |
| 21.07.2026 | 23,33 | 23,51 | 23,25 | 23,51 | 1,34% | 252,00 |
| 20.07.2026 | 23,13 | 23,26 | 23,02 | 23,20 | 0,35% | 205,00 |
| 17.07.2026 | 22,78 | 23,12 | 22,35 | 23,12 | 1,05% | 992,00 |
| 16.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -0,61% | 22,00 |
| 15.07.2026 | 22,79 | 23,02 | 22,65 | 23,02 | 1,28% | 41,00 |
| 14.07.2026 | 22,64 | 22,73 | 22,47 | 22,73 | -0,79% | 398,00 |
| 13.07.2026 | 22,68 | 22,91 | 22,62 | 22,91 | -0,78% | 1.947,00 |
| 10.07.2026 | 23,06 | 23,09 | 22,98 | 23,09 | -0,30% | 1.350,00 |
| 09.07.2026 | 23,20 | 23,21 | 23,00 | 23,16 | 0,04% | - |
| 08.07.2026 | 23,20 | 23,20 | 22,80 | 23,15 | -1,49% | 186,00 |
| 07.07.2026 | 24,00 | 24,12 | 23,50 | 23,50 | -2,16% | 1.202,00 |
| 06.07.2026 | 24,25 | 24,25 | 24,02 | 24,02 | -1,11% | 1.152,00 |
| 03.07.2026 | 23,88 | 24,29 | 23,88 | 24,29 | 3,36% | 4.452,00 |
| 02.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,69% | 150,00 |
| 01.07.2026 | 23,19 | 23,29 | 23,11 | 23,11 | -0,82% | 161,00 |
| 30.06.2026 | 23,31 | 23,34 | 23,30 | 23,30 | 0,13% | 57,00 |
| 29.06.2026 | 23,33 | 23,33 | 23,18 | 23,27 | -0,26% | 3.080,00 |
| 26.06.2026 | 23,63 | 23,63 | 23,33 | 23,33 | -1,77% | 860,00 |
| 25.06.2026 | 23,42 | 23,86 | 23,42 | 23,75 | 3,22% | 313,00 |
| 24.06.2026 | 22,96 | 23,06 | 22,94 | 23,01 | 0,88% | 49,00 |
| 23.06.2026 | 22,93 | 22,93 | 22,66 | 22,81 | 0,35% | 6.000,00 |
| 22.06.2026 | 23,03 | 23,03 | 22,66 | 22,73 | -1,22% | 6.736,00 |
| 19.06.2026 | 22,99 | 23,13 | 22,99 | 23,01 | -0,43% | 277,00 |
| 18.06.2026 | 22,76 | 23,11 | 22,75 | 23,11 | 1,58% | 2.110,00 |
| 17.06.2026 | 22,41 | 22,76 | 22,38 | 22,75 | 1,65% | 1.237,00 |
| 16.06.2026 | 22,36 | 22,38 | 22,36 | 22,38 | 0,09% | 15,00 |
| 15.06.2026 | 22,50 | 22,62 | 22,36 | 22,36 | 1,45% | 1.537,00 |
| 12.06.2026 | 22,10 | 22,10 | 21,91 | 22,04 | 1,57% | 1.178,00 |
| 11.06.2026 | 21,53 | 21,80 | 21,40 | 21,70 | 0,74% | 1.093,00 |
| 10.06.2026 | 21,76 | 21,76 | 21,38 | 21,54 | -1,42% | 915,00 |
| 09.06.2026 | 22,12 | 22,12 | 21,80 | 21,85 | -1,35% | 858,00 |
| 08.06.2026 | 22,20 | 22,21 | 22,00 | 22,15 | -2,03% | 349,00 |
| 05.06.2026 | 22,36 | 22,61 | 22,36 | 22,61 | 0,13% | 1.027,00 |
| 04.06.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 0,36% | 7,00 |
| 03.06.2026 | 22,62 | 22,62 | 22,50 | 22,50 | -1,10% | 3,00 |
| 02.06.2026 | 22,55 | 22,81 | 22,55 | 22,75 | 1,02% | 128,00 |
| 01.06.2026 | 23,44 | 23,44 | 22,52 | 22,52 | -3,18% | 279,00 |
| 29.05.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 0,56% | 13,00 |
| 28.05.2026 | 23,13 | 23,13 | 23,13 | 23,13 | -1,49% | 1,00 |
| 27.05.2026 | 23,20 | 23,48 | 23,20 | 23,48 | 1,34% | 74,00 |
| 26.05.2026 | 23,41 | 23,41 | 23,08 | 23,17 | -1,15% | 22,00 |
| 25.05.2026 | 23,28 | 23,45 | 23,28 | 23,44 | 2,27% | 80,00 |
| 22.05.2026 | 22,89 | 22,92 | 22,79 | 22,92 | 1,51% | 380,00 |
| 21.05.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -0,66% | 185,00 |
| 20.05.2026 | 21,99 | 22,73 | 21,99 | 22,73 | 2,85% | 51,00 |
| 19.05.2026 | 22,40 | 22,40 | 22,10 | 22,10 | -1,12% | 392,00 |
| 18.05.2026 | 21,96 | 22,36 | 21,87 | 22,35 | 0,68% | 1.884,00 |
| 15.05.2026 | 22,84 | 22,84 | 22,16 | 22,20 | -3,77% | 1.095,00 |
| 14.05.2026 | 23,12 | 23,14 | 23,07 | 23,07 | 1,10% | 461,00 |
| 13.05.2026 | 22,74 | 22,82 | 22,68 | 22,82 | 0,18% | 233,00 |
| 12.05.2026 | 23,03 | 23,03 | 22,72 | 22,78 | -2,02% | 227,00 |
| 11.05.2026 | 23,05 | 23,25 | 22,92 | 23,25 | 0,00% | 191,00 |
| 08.05.2026 | 23,56 | 23,57 | 23,17 | 23,25 | -1,36% | 297,00 |
| 07.05.2026 | 24,15 | 24,15 | 23,48 | 23,57 | -2,48% | 3.034,00 |
| 06.05.2026 | 24,26 | 24,33 | 24,17 | 24,17 | 3,33% | 59,00 |
| 05.05.2026 | 22,83 | 23,39 | 22,83 | 23,39 | 2,41% | 1.384,00 |
| 04.05.2026 | 23,22 | 23,51 | 22,74 | 22,84 | -1,17% | 490,00 |
| 30.04.2026 | 22,48 | 23,11 | 22,48 | 23,11 | 2,39% | 923,00 |
| 29.04.2026 | 22,84 | 22,84 | 22,57 | 22,57 | -0,92% | 1.265,00 |
| 28.04.2026 | 23,01 | 23,06 | 22,76 | 22,78 | -1,34% | 296,00 |
| 27.04.2026 | 23,15 | 23,22 | 22,99 | 23,09 | -0,82% | 601,00 |
| 24.04.2026 | 23,24 | 23,29 | 23,15 | 23,28 | -0,21% | 8,00 |