186,00SEK
-0,93%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 187,75 | 187,75 | 184,70 | 185,25 | -1,33% | 3.929.020,00 |
30.05.2024 | 185,90 | 189,10 | 184,60 | 187,75 | 0,59% | 782.288,00 |
29.05.2024 | 189,10 | 189,10 | 186,55 | 186,65 | -1,53% | 851.426,00 |
28.05.2024 | 192,45 | 193,60 | 189,45 | 189,55 | -1,51% | 633.175,00 |
27.05.2024 | 190,75 | 192,65 | 190,05 | 192,45 | 0,68% | 318.974,00 |
24.05.2024 | 189,00 | 191,15 | 188,40 | 191,15 | 0,68% | 494.194,00 |
23.05.2024 | 191,05 | 193,15 | 189,25 | 189,85 | -0,63% | 527.781,00 |
22.05.2024 | 192,50 | 192,65 | 188,30 | 191,05 | -0,91% | 876.072,00 |
21.05.2024 | 194,80 | 195,30 | 192,80 | 192,80 | -1,18% | 747.437,00 |
20.05.2024 | 196,10 | 198,30 | 194,40 | 195,10 | -0,51% | 478.159,00 |
17.05.2024 | 195,90 | 196,60 | 193,90 | 196,10 | -0,25% | 756.090,00 |
16.05.2024 | 193,75 | 197,35 | 193,75 | 196,60 | 1,47% | 854.179,00 |
15.05.2024 | 190,80 | 195,40 | 190,15 | 193,75 | 1,95% | 814.168,00 |
14.05.2024 | 188,15 | 190,20 | 187,15 | 190,05 | 0,90% | 1.178.405,00 |
13.05.2024 | 191,90 | 192,00 | 187,55 | 188,35 | -2,05% | 1.374.030,00 |
10.05.2024 | 195,50 | 199,65 | 192,30 | 192,30 | -2,14% | 1.440.150,00 |
09.05.2024 | 195,74 | 196,54 | 195,29 | 196,51 | 0,52% | - |
08.05.2024 | 190,10 | 196,90 | 189,50 | 195,50 | -3,03% | 1.999.003,00 |
07.05.2024 | 198,70 | 201,70 | 198,30 | 201,60 | 1,61% | 1.004.245,00 |
06.05.2024 | 196,60 | 198,40 | 195,65 | 198,40 | 0,92% | 627.205,00 |
03.05.2024 | 194,90 | 197,90 | 193,00 | 196,60 | 1,31% | 628.646,00 |
02.05.2024 | 191,60 | 194,30 | 189,85 | 194,05 | 1,15% | 726.871,00 |
30.04.2024 | 192,25 | 192,90 | 191,70 | 191,85 | -0,21% | 376.123,00 |
29.04.2024 | 191,75 | 193,05 | 190,85 | 192,25 | 0,55% | 454.791,00 |
26.04.2024 | 187,25 | 192,15 | 187,25 | 191,20 | 2,93% | 646.172,00 |
25.04.2024 | 191,25 | 191,25 | 185,00 | 185,75 | -2,98% | 710.388,00 |
24.04.2024 | 194,40 | 194,50 | 191,10 | 191,45 | -1,52% | 720.809,00 |
23.04.2024 | 191,85 | 194,75 | 191,10 | 194,40 | 1,33% | 666.200,00 |
22.04.2024 | 189,55 | 191,85 | 189,30 | 191,85 | 1,37% | 437.428,00 |
19.04.2024 | 187,40 | 189,45 | 185,95 | 189,25 | -0,08% | 523.617,00 |
18.04.2024 | 188,95 | 189,90 | 187,55 | 189,40 | 0,24% | 403.671,00 |
17.04.2024 | 188,75 | 191,70 | 188,40 | 188,95 | -0,13% | 582.926,00 |
16.04.2024 | 190,65 | 191,95 | 188,80 | 189,20 | -2,07% | 854.865,00 |
15.04.2024 | 192,40 | 194,95 | 190,90 | 193,20 | 0,42% | 610.862,00 |
12.04.2024 | 192,80 | 195,10 | 191,80 | 192,40 | 0,50% | 773.684,00 |
11.04.2024 | 192,55 | 194,35 | 188,25 | 191,45 | -0,70% | 1.081.834,00 |
10.04.2024 | 194,60 | 196,45 | 190,65 | 192,80 | -0,67% | 816.794,00 |
09.04.2024 | 195,45 | 196,30 | 193,70 | 194,10 | -0,69% | 594.122,00 |
08.04.2024 | 192,20 | 196,20 | 191,85 | 195,45 | 1,77% | 859.425,00 |
05.04.2024 | 191,70 | 193,75 | 191,15 | 192,05 | -1,01% | 570.974,00 |
04.04.2024 | 193,90 | 196,70 | 193,25 | 194,00 | 0,08% | 920.458,00 |
03.04.2024 | 190,00 | 193,85 | 189,25 | 193,85 | 3,50% | 1.285.209,00 |
02.04.2024 | 190,00 | 192,00 | 187,25 | 187,30 | -1,68% | 883.348,00 |
28.03.2024 | 193,00 | 193,90 | 190,50 | 190,50 | -3,40% | 511.455,00 |
27.03.2024 | 195,30 | 198,85 | 191,65 | 197,20 | 0,97% | 1.822.143,00 |
26.03.2024 | 193,95 | 197,50 | 193,95 | 195,30 | 0,70% | 855.290,00 |
25.03.2024 | 193,85 | 195,15 | 192,70 | 193,95 | 0,05% | 409.158,00 |
22.03.2024 | 193,75 | 194,70 | 193,00 | 193,85 | -0,05% | 322.164,00 |
21.03.2024 | 192,95 | 195,05 | 190,95 | 193,95 | 2,16% | 796.687,00 |
20.03.2024 | 187,00 | 190,20 | 186,15 | 189,85 | -2,54% | 1.580.276,00 |
19.03.2024 | 193,50 | 195,45 | 193,25 | 194,80 | 0,67% | 369.653,00 |
18.03.2024 | 195,00 | 196,30 | 193,05 | 193,50 | -0,77% | 553.992,00 |
15.03.2024 | 195,70 | 196,60 | 193,90 | 195,00 | -0,51% | 1.114.573,00 |
14.03.2024 | 197,25 | 198,55 | 195,75 | 196,00 | -0,76% | 533.713,00 |
13.03.2024 | 196,50 | 198,05 | 195,40 | 197,50 | 0,43% | 736.895,00 |
12.03.2024 | 194,95 | 198,50 | 194,60 | 196,65 | 0,87% | 562.346,00 |
11.03.2024 | 194,50 | 198,90 | 193,90 | 194,95 | 0,00% | 804.453,00 |
08.03.2024 | 191,00 | 195,40 | 190,90 | 194,95 | 2,07% | 557.518,00 |
07.03.2024 | 188,25 | 191,50 | 187,05 | 191,00 | 0,98% | 402.522,00 |
06.03.2024 | 188,90 | 190,10 | 188,25 | 189,15 | -0,08% | 320.673,00 |
05.03.2024 | 189,95 | 190,75 | 188,50 | 189,30 | -0,45% | 489.140,00 |
04.03.2024 | 192,45 | 192,70 | 188,95 | 190,15 | -1,20% | 482.203,00 |
01.03.2024 | 191,10 | 192,80 | 190,95 | 192,45 | 0,76% | 413.704,00 |
29.02.2024 | 189,40 | 192,00 | 189,10 | 191,00 | 0,84% | 930.127,00 |
28.02.2024 | 188,25 | 189,80 | 187,40 | 189,40 | 0,48% | 432.962,00 |
27.02.2024 | 185,55 | 188,90 | 184,90 | 188,50 | 1,56% | 473.333,00 |
26.02.2024 | 184,90 | 186,10 | 182,95 | 185,60 | 0,24% | 509.607,00 |
23.02.2024 | 185,00 | 185,60 | 183,95 | 185,15 | 0,08% | 320.138,00 |
22.02.2024 | 185,70 | 186,50 | 183,30 | 185,00 | 0,49% | 434.969,00 |
21.02.2024 | 184,35 | 184,65 | 183,35 | 184,10 | -0,14% | 373.247,00 |
20.02.2024 | 184,65 | 184,80 | 183,05 | 184,35 | -0,35% | 530.492,00 |
19.02.2024 | 186,45 | 187,85 | 184,90 | 185,00 | -0,94% | 658.386,00 |
16.02.2024 | 189,70 | 189,75 | 185,90 | 186,75 | -1,14% | 691.110,00 |
15.02.2024 | 187,50 | 189,50 | 185,95 | 188,90 | 1,12% | 622.927,00 |
14.02.2024 | 184,35 | 187,55 | 183,50 | 186,80 | 1,00% | 538.563,00 |
13.02.2024 | 187,00 | 188,60 | 183,05 | 184,95 | -0,80% | 898.073,00 |
12.02.2024 | 189,25 | 189,60 | 185,95 | 186,45 | -1,48% | 1.139.534,00 |
09.02.2024 | 190,55 | 194,60 | 185,95 | 189,25 | 5,14% | 3.341.403,00 |
08.02.2024 | 177,30 | 180,00 | 177,05 | 180,00 | 1,27% | 1.274.555,00 |
07.02.2024 | 177,00 | 180,60 | 173,70 | 177,75 | 0,25% | 1.021.668,00 |
06.02.2024 | 177,80 | 178,90 | 173,50 | 177,30 | 0,45% | 853.946,00 |
05.02.2024 | 178,20 | 179,55 | 176,10 | 176,50 | -0,95% | 438.833,00 |
02.02.2024 | 182,60 | 183,00 | 176,80 | 178,20 | -1,93% | 677.326,00 |
01.02.2024 | 179,85 | 184,00 | 177,20 | 181,70 | 0,30% | 1.046.458,00 |
31.01.2024 | 180,00 | 182,75 | 178,65 | 181,15 | 0,64% | 1.369.015,00 |
30.01.2024 | 184,50 | 185,00 | 177,80 | 180,00 | 4,02% | 1.172.415,00 |
29.01.2024 | 172,75 | 174,50 | 170,55 | 173,05 | 0,17% | 1.042.688,00 |
26.01.2024 | 172,85 | 172,95 | 170,25 | 172,75 | -0,12% | 356.349,00 |
25.01.2024 | 172,45 | 173,75 | 169,30 | 172,95 | -0,03% | 692.705,00 |
24.01.2024 | 171,45 | 173,30 | 170,95 | 173,00 | 1,73% | 404.248,00 |
23.01.2024 | 170,25 | 172,15 | 168,65 | 170,05 | 0,47% | 596.311,00 |
22.01.2024 | 168,60 | 170,85 | 168,00 | 169,25 | 1,14% | 507.005,00 |
19.01.2024 | 171,00 | 171,10 | 166,80 | 167,35 | -1,73% | 620.966,00 |
18.01.2024 | 168,65 | 171,15 | 167,45 | 170,30 | 1,16% | 556.504,00 |
17.01.2024 | 168,00 | 168,95 | 166,65 | 168,35 | -1,29% | 529.532,00 |
16.01.2024 | 172,55 | 173,95 | 170,25 | 170,55 | -1,73% | 391.184,00 |
15.01.2024 | 175,60 | 175,60 | 172,85 | 173,55 | -1,17% | 384.630,00 |
12.01.2024 | 175,10 | 178,50 | 175,10 | 175,60 | 0,92% | 627.355,00 |
11.01.2024 | 175,55 | 178,40 | 173,65 | 174,00 | -0,26% | 790.394,00 |
10.01.2024 | 169,50 | 175,30 | 169,10 | 174,45 | -1,22% | 1.658.490,00 |