18,545€
2,04%
Echtzeit-Aktienkurs SKAND.ENSK. BKN A FR.SK10
Bid:
Ask:
Aktienkurse zur SKAND.ENSK. BKN A FR.SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,20 | 18,57 | 18,14 | 18,53 | 1,95% | 1.372,00 |
| 05.02.2026 | 18,85 | 18,85 | 18,18 | 18,18 | -3,14% | 4.211,00 |
| 04.02.2026 | 18,77 | 19,03 | 18,72 | 18,77 | 0,59% | 1.450,00 |
| 03.02.2026 | 18,87 | 18,95 | 18,66 | 18,66 | 0,81% | 1.062,00 |
| 02.02.2026 | 17,99 | 18,51 | 17,91 | 18,51 | 2,27% | 2.261,00 |
| 30.01.2026 | 18,10 | 18,38 | 18,08 | 18,10 | 0,19% | 6.184,00 |
| 29.01.2026 | 18,85 | 18,85 | 17,84 | 18,06 | -5,81% | 26.216,00 |
| 28.01.2026 | 19,41 | 19,41 | 19,17 | 19,18 | -0,54% | 19,00 |
| 27.01.2026 | 19,17 | 19,32 | 19,13 | 19,28 | 1,74% | 278,00 |
| 26.01.2026 | 18,93 | 19,06 | 18,88 | 18,95 | 0,16% | 84,00 |
| 23.01.2026 | 19,09 | 19,09 | 18,92 | 18,92 | -0,99% | 626,00 |
| 22.01.2026 | 18,92 | 19,12 | 18,92 | 19,11 | 0,95% | 861,00 |
| 21.01.2026 | 18,44 | 18,93 | 18,34 | 18,93 | 2,88% | 418,00 |
| 20.01.2026 | 18,39 | 18,49 | 18,20 | 18,40 | -0,30% | 631,00 |
| 19.01.2026 | 18,83 | 18,83 | 18,38 | 18,46 | -2,17% | 2.280,00 |
| 16.01.2026 | 18,82 | 18,87 | 18,77 | 18,87 | 0,21% | 570,00 |
| 15.01.2026 | 18,86 | 18,93 | 18,81 | 18,83 | 0,51% | 56,00 |
| 14.01.2026 | 18,74 | 18,74 | 18,66 | 18,73 | 0,13% | 326,00 |
| 13.01.2026 | 18,64 | 18,74 | 18,64 | 18,71 | 0,56% | 2.614,00 |
| 12.01.2026 | 18,50 | 18,66 | 18,48 | 18,60 | 0,73% | 1.316,00 |
| 09.01.2026 | 18,55 | 18,55 | 18,28 | 18,47 | -0,30% | 1.138,00 |
| 08.01.2026 | 18,24 | 18,52 | 18,21 | 18,52 | 1,23% | 1.072,00 |
| 07.01.2026 | 18,52 | 18,56 | 18,30 | 18,30 | -1,16% | 360,00 |
| 06.01.2026 | 18,49 | 18,51 | 18,45 | 18,51 | 0,19% | 19,00 |
| 05.01.2026 | 18,40 | 18,48 | 18,24 | 18,48 | 0,63% | 526,00 |
| 02.01.2026 | 18,22 | 18,41 | 17,87 | 18,36 | 2,14% | 81,00 |
| 30.12.2025 | 17,90 | 17,98 | 17,90 | 17,98 | 0,42% | 34,00 |
| 29.12.2025 | 17,86 | 17,90 | 17,81 | 17,90 | 0,87% | 617,00 |
| 23.12.2025 | 17,77 | 17,81 | 17,68 | 17,75 | 0,20% | 1.078,00 |
| 22.12.2025 | 17,67 | 17,75 | 17,66 | 17,71 | 0,57% | 1.799,00 |
| 19.12.2025 | 17,62 | 17,75 | 17,56 | 17,61 | 0,54% | 1.628,00 |
| 18.12.2025 | 17,35 | 17,52 | 17,25 | 17,52 | 0,95% | 127,00 |
| 17.12.2025 | 17,38 | 17,38 | 17,26 | 17,35 | 0,35% | 292,00 |
| 16.12.2025 | 17,32 | 17,32 | 17,28 | 17,29 | -0,89% | 176,00 |
| 15.12.2025 | 17,47 | 17,55 | 17,45 | 17,45 | -1,97% | 925,00 |
| 12.12.2025 | 17,46 | 17,80 | 17,46 | 17,80 | 0,45% | 2.916,00 |
| 11.12.2025 | 17,55 | 17,72 | 17,55 | 17,72 | 1,29% | 165,00 |
| 10.12.2025 | 17,41 | 17,49 | 17,41 | 17,49 | 1,04% | 385,00 |
| 09.12.2025 | 17,31 | 17,40 | 17,31 | 17,31 | 0,26% | 477,00 |
| 08.12.2025 | 17,26 | 17,27 | 17,15 | 17,27 | -0,43% | 436,00 |
| 05.12.2025 | 17,23 | 17,34 | 17,23 | 17,34 | 0,76% | 773,00 |
| 04.12.2025 | 17,22 | 17,22 | 17,12 | 17,21 | -0,20% | 210,00 |
| 03.12.2025 | 17,28 | 17,29 | 17,25 | 17,25 | -0,78% | 6,00 |
| 02.12.2025 | 17,25 | 17,38 | 17,25 | 17,38 | 0,29% | 84,00 |
| 01.12.2025 | 17,11 | 17,33 | 17,11 | 17,33 | 0,76% | 1.002,00 |
| 28.11.2025 | 17,04 | 17,20 | 17,04 | 17,20 | 1,12% | 287,00 |
| 27.11.2025 | 16,87 | 17,01 | 16,87 | 17,01 | 0,62% | 1.299,00 |
| 26.11.2025 | 16,69 | 16,93 | 16,69 | 16,91 | 1,68% | 760,00 |
| 25.11.2025 | 16,42 | 16,63 | 16,42 | 16,63 | 0,88% | 1.034,00 |
| 24.11.2025 | 16,41 | 16,63 | 16,37 | 16,48 | 0,37% | 192,00 |
| 21.11.2025 | 16,15 | 16,42 | 16,15 | 16,42 | 0,46% | 156,00 |
| 20.11.2025 | 16,22 | 16,35 | 16,22 | 16,35 | 1,74% | 16,00 |
| 19.11.2025 | 16,13 | 16,13 | 16,07 | 16,07 | -0,68% | 45,00 |
| 18.11.2025 | 16,25 | 16,25 | 16,04 | 16,18 | -1,76% | 408,00 |
| 17.11.2025 | 16,79 | 16,79 | 16,47 | 16,47 | -1,29% | 1.258,00 |
| 14.11.2025 | 17,00 | 17,00 | 16,68 | 16,68 | -2,34% | 62,00 |
| 13.11.2025 | 17,09 | 17,19 | 17,05 | 17,08 | 0,21% | 1.119,00 |
| 12.11.2025 | 16,78 | 17,07 | 16,78 | 17,05 | 1,22% | 2.231,00 |
| 11.11.2025 | 16,60 | 16,85 | 16,60 | 16,84 | 1,23% | 1.015,00 |
| 10.11.2025 | 16,58 | 16,64 | 16,52 | 16,64 | 0,85% | 779,00 |
| 07.11.2025 | 16,51 | 16,54 | 16,33 | 16,50 | -0,09% | 354,00 |
| 06.11.2025 | 16,57 | 16,61 | 16,51 | 16,51 | 0,27% | 1.131,00 |
| 05.11.2025 | 16,35 | 16,47 | 16,35 | 16,47 | 0,24% | 1.320,00 |
| 04.11.2025 | 16,44 | 16,44 | 16,20 | 16,43 | -1,11% | 5.915,00 |
| 03.11.2025 | 16,63 | 16,76 | 16,53 | 16,61 | 0,18% | 737,00 |
| 31.10.2025 | 16,78 | 16,81 | 16,58 | 16,58 | -1,07% | 1.952,00 |
| 30.10.2025 | 16,70 | 16,76 | 16,70 | 16,76 | 1,27% | 565,00 |
| 29.10.2025 | 16,63 | 16,63 | 16,55 | 16,55 | -0,51% | 400,00 |
| 28.10.2025 | 16,68 | 16,68 | 16,64 | 16,64 | -0,27% | 30,00 |
| 27.10.2025 | 16,53 | 16,68 | 16,53 | 16,68 | 1,21% | 142,00 |
| 24.10.2025 | 16,67 | 16,67 | 16,48 | 16,48 | -0,84% | 7,00 |
| 23.10.2025 | 16,75 | 17,00 | 16,55 | 16,62 | -0,09% | 3.519,00 |
| 22.10.2025 | 16,52 | 16,67 | 16,52 | 16,64 | 0,45% | 1.640,00 |
| 21.10.2025 | 16,63 | 16,63 | 16,56 | 16,56 | 0,52% | 14,00 |
| 20.10.2025 | 16,48 | 16,50 | 16,40 | 16,48 | 2,14% | 5.103,00 |
| 17.10.2025 | 16,18 | 16,18 | 16,12 | 16,13 | -2,06% | 3.847,00 |
| 16.10.2025 | 16,35 | 16,52 | 16,35 | 16,47 | 0,00% | 597,00 |
| 15.10.2025 | 16,45 | 16,50 | 16,45 | 16,47 | -0,18% | 3,00 |
| 14.10.2025 | 16,52 | 16,55 | 16,30 | 16,50 | -0,66% | 673,00 |
| 13.10.2025 | 16,65 | 16,71 | 16,53 | 16,61 | -0,06% | 155,00 |
| 10.10.2025 | 16,68 | 16,79 | 16,62 | 16,62 | -0,27% | 1.452,00 |
| 09.10.2025 | 16,74 | 16,74 | 16,63 | 16,67 | -0,77% | 221,00 |
| 08.10.2025 | 16,99 | 16,99 | 16,50 | 16,80 | -1,58% | 2.629,00 |
| 07.10.2025 | 16,98 | 17,07 | 16,78 | 17,07 | 0,56% | 1.224,00 |
| 06.10.2025 | 16,79 | 17,01 | 16,78 | 16,97 | 1,19% | 586,00 |
| 03.10.2025 | 16,61 | 16,86 | 16,61 | 16,77 | 1,05% | 276,00 |
| 02.10.2025 | 16,85 | 16,85 | 16,60 | 16,60 | -1,66% | 364,00 |
| 01.10.2025 | 16,78 | 16,91 | 16,57 | 16,88 | 0,15% | 4.575,00 |
| 30.09.2025 | 16,76 | 16,85 | 16,68 | 16,85 | 0,60% | 727,00 |
| 29.09.2025 | 16,91 | 16,91 | 16,75 | 16,75 | -0,15% | 16,00 |
| 26.09.2025 | 16,65 | 16,78 | 16,65 | 16,78 | 1,73% | 450,00 |
| 25.09.2025 | 16,52 | 16,52 | 16,41 | 16,49 | -0,09% | 1.355,00 |
| 24.09.2025 | 16,71 | 16,71 | 16,48 | 16,51 | -1,11% | 1.393,00 |
| 23.09.2025 | 16,50 | 16,69 | 16,38 | 16,69 | 1,09% | 1.741,00 |
| 22.09.2025 | 16,62 | 16,62 | 16,46 | 16,51 | -0,54% | 363,00 |
| 19.09.2025 | 16,28 | 16,60 | 16,28 | 16,60 | 1,97% | 1.322,00 |
| 18.09.2025 | 16,28 | 16,34 | 16,28 | 16,28 | -1,66% | 268,00 |
| 17.09.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,42% | 16,00 |
| 16.09.2025 | 16,68 | 16,68 | 16,57 | 16,63 | -0,39% | 10,00 |
| 15.09.2025 | 16,55 | 16,69 | 16,51 | 16,69 | 1,27% | 158,00 |