193,11SEK
-0,66%
Echtzeit-Aktienkurs SKANSKA AB
Bid:
Ask:
Aktienkurse zur SKANSKA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 195,89 | 195,89 | 191,97 | 193,14 | -0,65% | - |
| 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 |
| 09.01.2024 | 179,30 | 179,60 | 176,10 | 176,60 | -1,51% | 535.709,00 |
| 08.01.2024 | 176,50 | 179,60 | 174,95 | 179,30 | 1,59% | 422.248,00 |
| 05.01.2024 | 177,75 | 178,20 | 175,20 | 176,50 | -1,18% | 196.992,00 |
| 04.01.2024 | 177,80 | 179,80 | 176,30 | 178,60 | 0,42% | 396.439,00 |
| 03.01.2024 | 183,50 | 183,50 | 176,85 | 177,85 | -3,08% | 559.617,00 |
| 02.01.2024 | 182,35 | 184,05 | 181,65 | 183,50 | 0,63% | 607.596,00 |
| 29.12.2023 | 183,15 | 184,30 | 182,25 | 182,35 | -0,44% | 538.715,00 |
| 28.12.2023 | 183,75 | 184,65 | 182,40 | 183,15 | 0,27% | 668.591,00 |
| 27.12.2023 | 182,05 | 184,20 | 182,00 | 182,65 | 0,33% | 391.131,00 |
| 22.12.2023 | 180,05 | 182,40 | 179,95 | 182,05 | 1,05% | 298.524,00 |
| 21.12.2023 | 179,00 | 180,45 | 177,80 | 180,15 | -0,25% | 391.960,00 |
| 20.12.2023 | 180,15 | 180,80 | 177,95 | 180,60 | 0,44% | 578.346,00 |
| 19.12.2023 | 180,00 | 182,30 | 179,40 | 179,80 | -0,19% | 471.727,00 |
| 18.12.2023 | 180,20 | 181,40 | 177,05 | 180,15 | -0,58% | 405.708,00 |
| 15.12.2023 | 181,35 | 184,50 | 180,10 | 181,20 | -0,08% | 1.542.088,00 |
| 14.12.2023 | 176,80 | 183,00 | 176,80 | 181,35 | 5,22% | 1.168.779,00 |
| 13.12.2023 | 172,65 | 173,70 | 171,45 | 172,35 | -0,17% | 583.915,00 |
| 12.12.2023 | 175,00 | 176,80 | 172,50 | 172,65 | -1,48% | 530.690,00 |
| 11.12.2023 | 173,25 | 176,10 | 172,55 | 175,25 | 1,15% | 699.132,00 |
| 08.12.2023 | 174,50 | 175,65 | 172,35 | 173,25 | -0,72% | 579.982,00 |
| 07.12.2023 | 172,75 | 174,95 | 170,65 | 174,50 | 0,63% | 559.839,00 |
| 06.12.2023 | 171,15 | 174,65 | 170,75 | 173,40 | 1,37% | 1.040.443,00 |
| 05.12.2023 | 169,00 | 171,95 | 168,35 | 171,05 | 0,91% | 664.690,00 |
| 04.12.2023 | 170,15 | 172,40 | 169,20 | 169,50 | -0,64% | 599.699,00 |
| 01.12.2023 | 168,50 | 170,60 | 168,50 | 170,60 | 1,25% | 516.744,00 |
| 30.11.2023 | 168,20 | 169,85 | 167,50 | 168,50 | 0,18% | 1.540.893,00 |