Skanska B

SKAb
🏛️ Vereinigtes Königreich →
238.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 234.80 239.90 234.90 238.10 0.1M
2025-09-25 236.25 236.50 233.40 233.70 0.3M
2025-09-24 238.55 238.70 236.20 238.55 0.1M
2025-09-23 238.15 240.80 238.30 240.90 0.1M
2025-09-22 239.65 239.80 235.70 237.00 0.2M
2025-09-19 238.85 241.45 237.80 241.30 0.9M
2025-09-18 238.85 239.60 237.70 237.70 0.0M
2025-09-17 236.95 237.90 235.70 236.95 0.0M
2025-09-16 242.15 242.40 236.50 237.10 0.1M
2025-09-15 241.25 243.20 240.30 241.25 0.1M
2025-09-12 243.25 243.90 240.00 240.80 0.4M
2025-09-11 238.75 243.40 238.05 241.20 0.3M
2025-09-10 235.95 239.00 235.80 238.80 0.3M
2025-09-09 234.00 236.10 234.00 234.00 0.0M
2025-09-08 231.20 234.00 230.20 231.20 0.0M
2025-09-05 233.10 233.50 229.70 230.45 0.0M
2025-09-04 231.05 232.20 230.70 230.40 0.0M
2025-09-03 229.95 231.20 229.50 229.95 0.0M
2025-09-02 234.60 234.50 228.40 229.80 0.1M
2025-09-01 234.65 235.60 234.10 234.65 0.0M
2025-08-29 235.35 235.30 233.60 235.35 0.0M
2025-08-28 236.05 236.70 235.05 236.10 0.1M
2025-08-27 236.65 237.80 235.50 236.65 0.0M
2025-08-26 238.45 238.10 235.60 238.45 0.2M
2025-08-25 241.19 242.00 239.80 241.19 0.0M
2025-08-22 237.85 243.60 238.20 242.90 0.0M
2025-08-21 239.90 240.40 238.25 239.90 0.1M
2025-08-20 239.85 241.80 239.60 242.00 0.1M
2025-08-19 236.70 241.60 236.30 239.40 0.1M
2025-08-18 243.90 244.20 235.20 236.30 0.1M
2025-08-15 244.10 245.40 243.50 244.65 0.0M
2025-08-14 237.90 242.50 238.10 240.40 0.0M
2025-08-13 238.35 239.00 235.00 238.45 0.1M
2025-08-12 235.95 237.90 234.96 235.95 0.2M
2025-08-11 235.40 236.20 234.20 235.75 0.2M
2025-08-08 233.90 235.00 233.70 233.90 0.0M
2025-08-07 229.80 234.60 230.00 234.55 0.1M
2025-08-06 227.60 230.30 227.60 230.05 0.1M
2025-08-05 226.65 226.50 225.60 226.65 0.0M
2025-08-04 226.00 226.40 223.80 226.00 0.1M
2025-08-01 225.75 226.80 224.20 225.75 0.0M
2025-07-31 230.00 230.88 227.90 230.00 0.0M
2025-07-30 232.45 234.40 229.85 230.10 0.0M
2025-07-29 231.60 234.15 232.00 233.90 0.0M
2025-07-28 233.55 234.40 230.40 231.00 0.0M
2025-07-25 230.20 231.30 228.50 230.20 0.1M
2025-07-24 231.80 231.90 230.20 231.80 0.4M
2025-07-23 227.65 230.60 227.60 230.40 0.1M
2025-07-22 226.20 226.80 223.90 226.05 1.9M
2025-07-21 228.40 228.90 225.85 225.90 0.8M
2025-07-18 230.90 231.90 225.90 228.70 0.1M
2025-07-17 224.70 228.85 224.50 226.90 1.9M
2025-07-16 223.10 226.40 223.50 225.55 0.0M
2025-07-15 223.65 226.40 224.20 225.95 0.0M
2025-07-14 223.55 224.10 222.30 223.55 0.0M
2025-07-11 225.50 226.70 224.80 225.45 0.2M
2025-07-10 224.20 226.10 223.90 224.70 0.3M
2025-07-09 222.60 224.80 222.40 222.60 0.0M
2025-07-08 222.45 222.60 220.60 222.15 0.1M
2025-07-07 222.10 223.10 221.40 222.10 0.0M
2025-07-04 221.70 221.80 219.60 221.65 0.6M
2025-07-03 222.80 223.80 221.90 222.80 0.1M
2025-07-02 221.45 222.40 219.90 221.45 0.5M
2025-07-01 219.75 222.00 219.35 219.80 0.0M
2025-06-30 225.25 226.15 220.20 222.35 0.1M
2025-06-27 224.05 226.20 223.25 224.05 0.1M
2025-06-26 220.70 223.65 220.80 222.95 0.1M
2025-06-25 225.55 225.40 220.40 220.50 0.1M
2025-06-24 229.20 231.20 225.70 226.70 0.3M
2025-06-23 222.15 227.70 222.30 225.70 0.1M
2025-06-20 219.60 219.60 219.60 219.60 0.0M
2025-06-19 226.60 226.03 219.10 219.60 0.0M
2025-06-18 227.75 229.10 226.70 227.75 0.1M
2025-06-17 228.00 229.80 226.60 228.05 0.1M
2025-06-16 227.75 229.50 225.90 227.85 0.1M
2025-06-13 227.20 230.40 227.30 227.55 0.2M
2025-06-12 230.80 232.35 230.10 230.80 0.1M
2025-06-11 232.60 234.00 232.05 232.70 0.0M
2025-06-10 231.60 233.70 231.80 232.55 0.0M
2025-06-09 232.15 234.30 231.30 232.85 0.0M
2025-06-06 231.35 231.35 231.35 231.35 0.0M
2025-06-05 231.35 233.40 231.20 231.35 0.1M
2025-06-04 230.60 231.85 229.50 230.60 0.0M
2025-06-03 231.25 231.50 227.95 228.80 0.0M
2025-06-02 227.30 230.60 223.25 229.70 0.7M
2025-05-30 229.95 232.65 227.89 229.70 0.8M
2025-05-29 234.45 234.45 234.45 234.45 0.0M
2025-05-28 232.50 233.10 230.80 234.45 0.4M
2025-05-27 234.45 235.60 232.10 234.45 0.1M
2025-05-26 235.30 235.80 234.30 235.30 0.0M
2025-05-23 232.40 235.70 226.30 231.55 0.1M
2025-05-22 237.45 236.90 231.90 232.60 0.1M
2025-05-21 237.55 237.80 235.60 237.40 0.1M
2025-05-20 236.05 238.90 235.90 238.60 0.0M
2025-05-19 234.30 236.00 232.30 234.45 0.6M
2025-05-16 236.50 238.80 233.90 233.90 0.0M
2025-05-15 235.65 236.60 235.00 235.80 0.0M
2025-05-14 232.80 237.40 232.40 235.15 0.0M
2025-05-13 232.00 234.50 230.40 234.15 1.1M
2025-05-12 226.80 233.30 227.60 230.05 0.6M
2025-05-09 225.80 227.60 223.80 225.80 0.0M
2025-05-08 220.50 227.30 220.20 225.35 0.1M
2025-05-07 222.90 223.40 218.50 222.00 0.1M
2025-05-06 226.05 226.20 221.70 224.65 0.0M
2025-05-05 225.78 228.60 224.40 225.78 0.4M
2025-05-02 226.45 228.60 224.60 227.55 0.0M
2025-05-01 216.10 216.10 216.10 216.10 0.0M
2025-04-30 219.85 223.90 219.00 216.10 0.7M
2025-04-29 218.50 219.90 216.10 216.10 0.0M
2025-04-28 216.60 219.80 216.20 218.95 0.1M
2025-04-25 214.65 215.76 213.00 214.65 0.2M
2025-04-24 212.70 213.60 210.60 212.10 0.1M
2025-04-23 210.70 213.50 209.00 212.90 3.7M
2025-04-22 207.75 207.80 204.70 205.30 0.0M
2025-04-17 208.75 209.30 205.90 208.30 0.0M
2025-04-16 205.75 209.80 205.05 209.35 3.6M
2025-04-15 203.53 210.00 203.65 207.70 0.1M
2025-04-14 202.20 203.60 200.15 201.78 0.1M
2025-04-11 196.25 198.05 193.35 198.10 2.5M
2025-04-10 204.65 204.80 194.95 196.13 0.2M
2025-04-09 186.35 190.50 182.83 186.13 0.1M
2025-04-08 193.73 196.23 189.50 195.28 0.2M
2025-04-07 191.90 207.55 191.43 200.50 0.1M
2025-04-04 215.05 218.10 203.80 207.90 0.1M
2025-04-03 221.05 225.00 216.40 216.30 0.1M
2025-04-02 221.95 225.30 220.00 224.20 0.2M
2025-04-01 223.35 225.40 222.20 223.35 0.4M
2025-03-31 224.05 223.90 219.40 219.50 0.1M
2025-03-28 226.90 229.40 225.50 226.90 0.0M
2025-03-27 236.60 235.45 227.40 228.90 0.1M
2025-03-26 245.50 245.10 241.70 243.20 0.0M
2025-03-25 244.55 246.00 243.70 244.15 0.1M
2025-03-24 244.90 245.90 243.00 244.90 0.1M
2025-03-21 244.60 246.50 241.90 242.75 0.1M
2025-03-20 243.80 246.20 241.40 243.80 3.6M
2025-03-19 243.25 244.20 239.90 242.95 0.0M
2025-03-18 244.75 246.40 241.90 242.10 2.2M
2025-03-17 245.35 246.50 243.15 245.35 0.2M
2025-03-14 241.55 246.20 242.00 244.55 0.1M
2025-03-13 237.95 243.40 238.40 243.10 0.0M
2025-03-12 240.65 240.80 237.30 237.85 0.1M
2025-03-11 242.40 244.84 238.40 239.30 5.2M
2025-03-10 249.40 251.70 241.50 242.30 0.2M
2025-03-07 249.55 252.40 247.60 251.45 0.3M
2025-03-06 253.30 254.20 246.60 250.40 0.1M
2025-03-05 249.45 254.20 249.30 251.95 0.0M
2025-03-04 253.00 252.90 244.90 245.15 0.1M
2025-03-03 254.50 256.50 253.30 254.60 0.9M
2025-02-28 253.15 254.80 252.30 253.15 0.0M
2025-02-27 252.45 255.70 251.40 255.40 0.0M
2025-02-26 251.65 255.60 253.30 255.30 0.0M
2025-02-25 248.30 252.50 249.00 251.00 0.1M
2025-02-24 250.05 251.20 248.20 250.05 0.1M
2025-02-21 253.60 254.20 249.60 250.70 0.0M
2025-02-20 251.85 254.50 251.90 254.65 0.6M
2025-02-19 256.45 258.30 251.80 253.85 0.0M
2025-02-18 258.00 259.20 255.80 258.00 0.6M
2025-02-17 259.85 260.00 257.00 257.15 0.2M
2025-02-14 259.20 260.70 259.00 259.20 0.3M
2025-02-13 258.00 260.40 256.40 258.00 0.1M
2025-02-12 257.80 259.50 255.70 257.80 1.3M
2025-02-11 258.90 259.30 257.40 258.90 0.3M
2025-02-10 255.45 258.80 255.20 258.15 0.2M
2025-02-07 249.65 262.40 249.40 256.35 0.4M
2025-02-06 236.70 241.40 236.50 239.30 0.0M
2025-02-05 233.25 236.90 232.20 235.00 2.7M
2025-02-04 234.15 234.70 231.30 233.90 0.0M
2025-02-03 232.50 234.90 231.70 234.85 0.0M
2025-01-31 238.25 238.80 236.90 238.20 0.1M
2025-01-30 237.05 238.60 235.90 237.75 0.0M
2025-01-29 232.10 237.80 233.50 237.20 0.0M
2025-01-28 235.35 235.90 231.80 232.85 1.7M
2025-01-27 240.80 240.90 231.80 234.95 0.0M
2025-01-24 247.80 249.30 243.30 244.95 0.0M
2025-01-23 242.80 244.70 243.00 242.75 0.0M
2025-01-22 238.70 244.10 239.50 243.50 0.1M
2025-01-21 233.35 238.80 232.50 238.25 0.0M
2025-01-20 233.65 234.20 232.40 233.60 0.3M
2025-01-17 233.50 235.40 233.60 233.50 0.1M
2025-01-16 231.60 232.40 230.20 231.60 0.4M
2025-01-15 226.05 231.80 226.90 230.70 0.0M
2025-01-14 225.95 227.20 223.80 225.95 0.0M
2025-01-13 227.15 227.80 223.10 224.95 0.0M
2025-01-10 229.30 233.10 228.30 229.35 0.1M
2025-01-09 229.50 230.50 228.00 229.50 0.0M
2025-01-08 230.10 233.90 228.90 230.15 0.0M
2025-01-07 238.90 237.20 229.90 231.35 0.1M
2025-01-06 237.15 237.15 237.15 237.15 0.0M
2025-01-03 237.15 238.90 237.10 237.15 0.0M
2025-01-02 232.40 237.40 232.00 236.90 0.1M