17,080€
0,29%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,09 | 17,10 | 17,09 | 17,10 | 0,41% | 109,00 |
| 28.05.2026 | 17,13 | 17,13 | 17,03 | 17,03 | -1,76% | 662,00 |
| 27.05.2026 | 17,32 | 17,34 | 17,30 | 17,34 | 0,67% | 39,00 |
| 26.05.2026 | 17,51 | 17,53 | 17,22 | 17,22 | -2,35% | 255,00 |
| 25.05.2026 | 17,31 | 17,66 | 17,29 | 17,64 | 2,56% | 896,00 |
| 22.05.2026 | 17,14 | 17,20 | 17,10 | 17,20 | 0,85% | 204,00 |
| 21.05.2026 | 16,90 | 17,05 | 16,90 | 17,05 | 1,01% | 817,00 |
| 20.05.2026 | 16,69 | 16,88 | 16,69 | 16,88 | 1,56% | 6.644,00 |
| 19.05.2026 | 16,54 | 16,75 | 16,54 | 16,62 | 0,09% | 289,00 |
| 18.05.2026 | 16,16 | 16,61 | 16,06 | 16,61 | 1,90% | 32,00 |
| 15.05.2026 | 16,31 | 16,40 | 16,25 | 16,30 | -1,36% | 5.068,00 |
| 14.05.2026 | 16,47 | 16,54 | 16,47 | 16,52 | 0,82% | 137,00 |
| 13.05.2026 | 16,55 | 16,57 | 16,29 | 16,39 | -0,27% | 365,00 |
| 12.05.2026 | 16,50 | 16,50 | 16,43 | 16,43 | -1,35% | 93,00 |
| 11.05.2026 | 16,70 | 16,73 | 16,60 | 16,66 | 0,06% | 6.331,00 |
| 08.05.2026 | 16,54 | 16,65 | 16,54 | 16,65 | 0,15% | 112,00 |
| 07.05.2026 | 16,83 | 16,89 | 16,58 | 16,62 | -1,71% | 73,00 |
| 06.05.2026 | 16,74 | 17,14 | 16,74 | 16,91 | 2,08% | 495,00 |
| 05.05.2026 | 16,52 | 16,65 | 16,52 | 16,57 | -0,18% | 1.077,00 |
| 04.05.2026 | 16,92 | 16,95 | 16,60 | 16,60 | -1,92% | 84,00 |
| 30.04.2026 | 16,41 | 16,92 | 16,35 | 16,92 | 2,08% | 580,00 |
| 29.04.2026 | 16,60 | 16,77 | 16,40 | 16,58 | 0,30% | 2.234,00 |
| 28.04.2026 | 16,62 | 16,63 | 16,47 | 16,53 | -0,21% | 55,00 |
| 27.04.2026 | 16,51 | 16,66 | 16,46 | 16,56 | -0,18% | 482,00 |
| 24.04.2026 | 16,64 | 16,64 | 16,45 | 16,59 | -0,06% | 1.391,00 |
| 23.04.2026 | 16,72 | 16,76 | 16,60 | 16,60 | -1,98% | 233,00 |
| 22.04.2026 | 16,99 | 16,99 | 16,92 | 16,94 | 0,21% | 52,00 |
| 21.04.2026 | 17,10 | 17,11 | 16,90 | 16,90 | -0,50% | 98,00 |
| 20.04.2026 | 16,95 | 16,99 | 16,86 | 16,99 | -0,59% | 122,00 |
| 17.04.2026 | 16,93 | 17,26 | 16,92 | 17,09 | 1,52% | 345,00 |
| 16.04.2026 | 17,28 | 17,28 | 16,83 | 16,83 | -2,12% | 188,00 |
| 15.04.2026 | 17,13 | 17,20 | 17,10 | 17,20 | 0,09% | 2.608,00 |
| 14.04.2026 | 17,05 | 17,19 | 17,00 | 17,18 | 1,42% | 386,00 |
| 13.04.2026 | 16,47 | 16,94 | 16,47 | 16,94 | 1,19% | 27.789,00 |
| 10.04.2026 | 16,52 | 16,82 | 16,49 | 16,74 | 2,42% | 13.577,00 |
| 09.04.2026 | 16,60 | 16,60 | 16,27 | 16,35 | -2,53% | 18.004,00 |
| 08.04.2026 | 16,72 | 16,98 | 16,72 | 16,77 | 4,39% | 6.556,00 |
| 07.04.2026 | 16,28 | 16,28 | 15,85 | 16,07 | -1,56% | 823,00 |
| 02.04.2026 | 16,00 | 16,33 | 15,98 | 16,32 | -0,09% | 96,00 |
| 01.04.2026 | 16,03 | 16,39 | 16,03 | 16,34 | 2,51% | 759,00 |
| 31.03.2026 | 15,70 | 15,94 | 15,58 | 15,94 | 2,18% | 170,00 |
| 30.03.2026 | 15,55 | 15,80 | 15,50 | 15,60 | 0,26% | 1.478,00 |
| 27.03.2026 | 15,69 | 15,70 | 15,56 | 15,56 | -0,73% | 2.840,00 |
| 26.03.2026 | 15,73 | 15,79 | 15,67 | 15,67 | -1,57% | 531,00 |
| 25.03.2026 | 15,68 | 15,92 | 15,68 | 15,92 | -3,52% | 1.575,00 |
| 24.03.2026 | 16,55 | 16,55 | 16,39 | 16,50 | -1,11% | 2.513,00 |
| 23.03.2026 | 16,18 | 16,69 | 15,90 | 16,69 | 2,21% | 11.358,00 |
| 20.03.2026 | 16,92 | 17,26 | 16,29 | 16,33 | -3,52% | 5.677,00 |
| 19.03.2026 | 16,96 | 17,02 | 16,77 | 16,92 | -1,57% | 957,00 |
| 18.03.2026 | 17,52 | 17,58 | 17,19 | 17,19 | -0,87% | 653,00 |
| 17.03.2026 | 17,18 | 17,51 | 17,18 | 17,34 | 0,96% | 473,00 |
| 16.03.2026 | 17,02 | 17,18 | 16,98 | 17,18 | 1,15% | 128,00 |
| 13.03.2026 | 17,09 | 17,23 | 16,92 | 16,98 | -0,96% | 1.178,00 |
| 12.03.2026 | 17,44 | 17,46 | 17,15 | 17,15 | -3,00% | 720,00 |
| 11.03.2026 | 17,47 | 17,68 | 17,47 | 17,68 | 0,54% | 316,00 |
| 10.03.2026 | 17,41 | 17,79 | 17,41 | 17,58 | 2,63% | 241,00 |
| 09.03.2026 | 16,73 | 17,13 | 16,73 | 17,13 | -0,32% | 633,00 |
| 06.03.2026 | 17,43 | 17,43 | 17,19 | 17,19 | -1,09% | 629,00 |
| 05.03.2026 | 17,23 | 17,46 | 17,19 | 17,38 | -0,49% | 1.806,00 |
| 04.03.2026 | 17,09 | 17,46 | 17,09 | 17,46 | 0,66% | 861,00 |
| 03.03.2026 | 17,50 | 17,50 | 16,95 | 17,35 | -2,36% | 2.416,00 |
| 02.03.2026 | 17,97 | 17,97 | 17,44 | 17,77 | -1,09% | 728,00 |
| 27.02.2026 | 18,39 | 18,39 | 17,96 | 17,96 | -2,34% | 1.508,00 |
| 26.02.2026 | 18,34 | 18,41 | 18,30 | 18,39 | 0,00% | 1.017,00 |
| 25.02.2026 | 18,33 | 18,39 | 18,31 | 18,39 | 1,29% | 1.256,00 |
| 24.02.2026 | 18,14 | 18,21 | 18,04 | 18,16 | -0,33% | 1.137,00 |
| 23.02.2026 | 18,28 | 18,49 | 18,22 | 18,22 | -0,87% | 1.378,00 |
| 20.02.2026 | 18,17 | 18,39 | 18,17 | 18,38 | 1,38% | 386,00 |
| 19.02.2026 | 18,32 | 18,32 | 18,13 | 18,13 | -1,47% | 340,00 |
| 18.02.2026 | 18,37 | 18,40 | 18,30 | 18,40 | 1,63% | 253,00 |
| 17.02.2026 | 18,15 | 18,17 | 18,10 | 18,10 | -0,17% | 1.075,00 |
| 16.02.2026 | 17,84 | 18,13 | 17,80 | 18,13 | 1,68% | 646,00 |
| 13.02.2026 | 18,05 | 18,05 | 17,69 | 17,83 | -1,19% | 340,00 |
| 12.02.2026 | 18,44 | 18,44 | 18,05 | 18,05 | -2,06% | 1.099,00 |
| 11.02.2026 | 18,36 | 18,47 | 18,32 | 18,43 | 0,33% | 2.939,00 |
| 10.02.2026 | 18,54 | 18,54 | 18,37 | 18,37 | -0,76% | 310,00 |
| 09.02.2026 | 18,63 | 18,63 | 18,36 | 18,51 | -0,13% | 1.067,00 |
| 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 |