Jetzt handeln
SKANSKA AB B FRIA SK 3
ISIN: SE0000113250 | WKN: 863784
19,8975 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
19,8250 €
Stück: 504
Brief
19,9700 €
Stück: 504
Zeit | Kurs | Volumen | |
---|---|---|---|
24.11. 17:31:45.305 | 19,14 € | 17 | |
05.08. 09:05:56.396 | 16,25 € | 400 | |
05.08. 09:05:17.507 | 16,24 € | 400 | |
02.08. 08:35:05.601 | 17,495 € | 300 | |
26.07. 21:01:42.697 | 17,87 € | 29 | |
19.07. 07:48:33.502 | 18,665 € | 250 | |
19.07. 07:47:22.942 | 18,365 € | 250 | |
19.07. 07:42:21.319 | 18,225 € | 250 | |
16.07. 21:01:49.986 | 17,985 € | 29 | |
12.07. 21:01:46.848 | 17,62 € | 2 | |
25.06. 21:39:22.019 | 17,21 € | 100 | |
16.06. 18:49:30.865 | 16,69 € | 500 | |
15.06. 10:00:23.125 | 16,665 € | 400 | |
15.06. 10:00:06.654 | 16,665 € | 333 | |
23.04. 20:10:56.048 | 16,78 € | 100 | |
16.04. 22:10:47.426 | 16,335 € | 100 | |
04.04. 20:47:27.738 | 16,73 € | 114 | |
02.04. 12:34:05.021 | 16,53 € | 114 | |
28.03. 12:55:35.673 | 16,99 € | 100 | |
28.03. 12:55:20.768 | 17,00 € | 100 | |
21.03. 21:24:47.014 | 17,02 € | 125 | |
20.03. 09:04:10.896 | 16,505 € | 120 | |
26.02. 11:52:33.042 | 16,465 € | 580 | |
23.02. 17:44:06.721 | 16,595 € | 60 | |
09.02. 08:41:42.423 | 16,045 € | 150 | |
09.02. 07:43:47.837 | 15,75 € | 150 | |
09.02. 07:38:12.543 | 15,855 € | 150 | |
06.02. 17:03:48.510 | 15,565 € | 20 | |
30.01. 07:41:57.481 | 15,495 € | 280 | |
30.01. 07:39:02.798 | 15,495 € | 300 | |
30.01. 07:30:15.470 | 15,345 € | 300 | |
30.01. 07:30:08.179 | 15,345 € | 300 | |
30.01. 07:30:04.189 | 15,345 € | 275 | |
26.01. 17:04:54.134 | 15,22 € | 50 | |
03.01. 13:26:56.120 | 15,92 € | 100 | |
14.12. 17:13:35.955 | 16,085 € | 30 | |
01.11. 09:43:34.541 | 12,60 € | 50 | |
01.11. 09:06:19.008 | 12,40 € | 500 | |
01.11. 08:30:51.221 | 13,05 € | 500 | |
01.11. 07:53:22.551 | 13,10 € | 100 | |
01.11. 07:48:54.298 | 13,50 € | 350 | |
01.11. 07:47:12.857 | 13,85 € | 350 | |
01.11. 07:42:23.052 | 13,95 € | 300 | |
01.11. 07:35:51.014 | 14,14 € | 352 | |
25.10. 20:54:26.804 | 13,47 € | 100 | |
06.10. 08:54:56.537 | 15,11 € | 600 | |
03.10. 16:50:06.589 | 14,55 € | 550 | |
28.09. 20:54:50.560 | 15,28 € | 340 | |
14.09. 11:38:09.598 | 14,185 € | 36 | |
21.08. 15:13:50.569 | 12,975 € | 710 | |
17.08. 09:47:22.776 | 13,245 € | 625 | |
24.07. 21:01:46.195 | 14,47 € | 8 | |
21.06. 16:01:46.440 | 12,155 € | 2 | |
21.06. 11:45:16.817 | 12,18 € | 90 | |
15.06. 16:01:33.795 | 12,77 € | 8 | |
14.06. 16:27:22.065 | 12,95 € | 10 | |
18.05. 12:27:26.214 | 13,10 € | 1.130 | |
11.05. 10:05:43.766 | 13,37 € | 30 | |
04.05. 09:37:00.062 | 13,49 € | 111 | |
04.05. 08:50:58.418 | 13,83 € | 346 | |
04.05. 08:12:29.598 | 14,335 € | 222 | |
12.04. 17:20:46.893 | 14,465 € | 10 | |
02.04. 17:36:53.874 | 14,125 € | 8 | |
23.03. 16:22:27.203 | 14,765 € | 170 | |
13.03. 12:22:38.189 | 15,53 € | 20 | |
03.02. 08:03:45.907 | 17,06 € | 250 | |
12.01. 16:07:38.329 | 16,41 € | 3 | |
01.12. 16:33:13.999 | 15,625 € | 200 | |
08.11. 17:26:24.748 | 16,35 € | 300 | |
26.10. 08:53:39.397 | 14,21 € | 354 | |
17.10. 12:02:08.519 | 13,11 € | 200 | |
11.10. 12:47:08.965 | 12,41 € | 35 | |
20.09. 11:09:31.582 | 13,84 € | 27 | |
08.09. 16:07:48.171 | 14,445 € | 5 | |
27.08. 12:35:42.584 | 14,64 € | 88 | |
10.08. 18:13:08.443 | 16,27 € | 25 | |
15.07. 18:47:28.848 | 14,665 € | 150 | |
06.07. 09:02:16.723 | 14,485 € | 159 | |
05.07. 11:24:25.762 | 14,37 € | 550 | |
05.07. 11:12:37.870 | 14,42 € | 36 | |
05.07. 11:06:32.055 | 14,43 € | 38 | |
05.07. 11:00:51.196 | 14,445 € | 45 | |
05.07. 10:57:52.486 | 14,455 € | 37 | |
05.07. 10:49:28.716 | 14,445 € | 35 | |
05.07. 10:47:30.728 | 14,465 € | 69 | |
05.07. 10:41:49.000 | 14,495 € | 69 | |
30.06. 11:51:25.204 | 14,08 € | 150 | |
21.06. 20:08:46.592 | 14,795 € | 150 | |
07.06. 20:43:14.919 | 16,355 € | 150 | |
30.05. 10:03:58.728 | 16,325 € | 500 | |
23.05. 21:28:14.677 | 16,005 € | 140 | |
20.05. 16:05:49.250 | 15,925 € | 2 | |
12.05. 13:05:23.629 | 15,58 € | 100 | |
04.05. 17:52:33.721 | 16,60 € | 9 | |
04.05. 16:54:21.446 | 16,705 € | 610 | |
04.05. 16:54:07.895 | 16,705 € | 610 | |
04.05. 09:56:15.492 | 16,78 € | 200 | |
04.05. 08:29:57.253 | 18,32 € | 200 | |
04.05. 07:42:38.095 | 18,325 € | 200 | |
04.05. 07:42:29.718 | 18,325 € | 200 | |
04.05. 07:33:47.564 | 18,44 € | 200 | |
04.05. 07:32:43.201 | 18,44 € | 200 | |
04.05. 07:32:38.084 | 18,44 € | 200 | |
02.05. 09:57:14.425 | 18,13 € | 100 | |
25.04. 16:01:29.982 | 18,67 € | 2 | |
22.04. 16:19:22.854 | 19,195 € | 200 | |
14.04. 11:45:03.663 | 19,31 € | 100 | |
08.04. 16:02:19.851 | 20,10 € | 2 | |
06.04. 16:00:14.098 | 19,66 € | 5 | |
04.04. 10:35:38.270 | 20,45 € | 10 | |
01.04. 16:01:58.446 | 20,55 € | 4 | |
31.03. 21:00:27.972 | 20,38 € | 4 | |
31.03. 16:08:11.279 | 20,41 € | 4 | |
30.03. 16:02:19.351 | 20,70 € | 4 | |
15.03. 16:00:38.296 | 21,54 € | 23 | |
04.03. 10:20:46.395 | 18,60 € | 6 | |
03.03. 21:01:45.185 | 19,39 € | 2 | |
02.03. 11:27:15.865 | 19,315 € | 25 | |
25.02. 16:02:18.617 | 20,24 € | 2 | |
08.02. 17:27:17.410 | 22,73 € | 240 | |
07.02. 10:12:06.502 | 22,61 € | 68 | |
03.02. 09:11:03.929 | 23,41 € | 100 | |
03.02. 07:45:17.382 | 22,56 € | 200 | |
03.12. 14:01:02.843 | 20,73 € | 1 | |
03.12. 13:49:40.651 | 20,78 € | 1 | |
22.09. 17:41:19.373 | 22,67 € | 160 | |
09.08. 17:49:47.693 | 23,99 € | 100 | |
06.08. 10:36:37.441 | 24,07 € | 210 | |
01.07. 18:51:49.418 | 22,74 € | 10 | |
31.05. 20:28:44.632 | 23,04 € | 220 | |
24.05. 15:02:44.986 | 23,35 € | 64 | |
14.05. 09:15:24.633 | 23,40 € | 500 | |
26.03. 19:26:05.280 | 22,84 € | 40 | |
02.03. 10:33:00.296 | 20,65 € | 48 | |
11.02. 22:26:33.752 | 20,83 € | 100 | |
12.01. 18:22:01.803 | 22,65 € | 50 | |
07.01. 16:40:32.003 | 21,57 € | 50 | |
11.12. 08:07:51.130 | 20,00 € | 75 | |
08.12. 18:31:38.219 | 20,26 € | 150 | |
18.11. 19:36:25.186 | 20,09 € | 350 | |
18.11. 16:23:11.810 | 20,18 € | 25 | |
02.11. 17:26:49.664 | 16,55 € | 300 | |
02.11. 17:26:43.351 | 16,55 € | 300 | |
02.11. 17:26:15.673 | 16,38 € | 300 | |
02.11. 17:26:13.380 | 16,38 € | 150 | |
02.11. 17:26:10.900 | 16,38 € | 150 | |
12.10. 17:32:31.915 | 18,86 € | 250 | |
12.10. 17:32:26.212 | 18,86 € | 250 | |
12.10. 17:32:22.003 | 18,855 € | 250 | |
12.10. 17:32:16.942 | 18,855 € | 250 | |
12.10. 17:28:28.515 | 19,14 € | 200 | |
12.10. 17:28:10.597 | 19,14 € | 200 | |
12.10. 17:27:58.937 | 19,14 € | 200 | |
12.10. 17:27:49.068 | 19,14 € | 200 | |
12.10. 17:27:45.773 | 19,14 € | 200 | |
12.10. 11:21:53.782 | 18,91 € | 120 | |
06.10. 17:30:34.685 | 18,31 € | 250 | |
06.10. 17:30:29.993 | 18,31 € | 250 | |
06.10. 17:27:34.358 | 18,015 € | 200 | |
06.10. 17:27:03.642 | 18,015 € | 200 | |
06.10. 17:26:59.636 | 18,015 € | 200 | |
06.10. 17:26:45.258 | 18,015 € | 200 | |
06.10. 17:26:40.322 | 18,015 € | 200 | |
28.09. 17:28:58.928 | 17,75 € | 200 | |
28.09. 17:26:14.485 | 17,60 € | 200 | |
24.09. 17:31:28.521 | 17,44 € | 240 | |
24.09. 17:31:22.084 | 17,44 € | 280 | |
24.09. 17:31:03.109 | 17,45 € | 280 | |
24.09. 17:26:05.915 | 17,735 € | 200 | |
24.09. 17:25:59.935 | 17,735 € | 200 | |
24.09. 17:25:54.194 | 17,735 € | 200 | |
24.09. 17:25:51.486 | 17,735 € | 200 | |
21.09. 17:30:42.476 | 17,44 € | 500 | |
21.09. 17:30:37.146 | 17,44 € | 500 | |
21.09. 17:27:35.466 | 16,82 € | 200 | |
21.09. 17:26:43.834 | 16,82 € | 200 | |
21.09. 17:25:38.864 | 16,82 € | 200 | |
21.09. 17:25:35.743 | 16,82 € | 200 | |
21.09. 17:25:29.418 | 17,18 € | 200 | |
10.09. 17:40:35.815 | 17,775 € | 250 | |
10.09. 17:27:23.924 | 18,175 € | 200 | |
10.09. 17:27:10.761 | 18,175 € | 200 | |
10.09. 17:27:06.997 | 18,175 € | 200 | |
07.09. 17:32:08.127 | 17,635 € | 200 | |
07.09. 17:32:02.860 | 17,635 € | 250 | |
07.09. 17:27:51.926 | 18,03 € | 250 | |
07.09. 17:27:43.721 | 18,03 € | 200 | |
19.08. 17:59:31.786 | 17,325 € | 1 | |
11.08. 16:09:21.211 | 18,16 € | 170 | |
23.07. 13:55:48.332 | 18,00 € | 3.072 | |
23.07. 10:44:13.034 | 17,89 € | 3.072 | |
23.07. 09:29:45.778 | 17,90 € | 170 | |
23.07. 07:59:27.925 | 18,965 € | 100 | |
07.07. 07:51:24.851 | 18,31 € | 200 | |
06.07. 17:27:03.806 | 18,69 € | 250 | |
06.07. 08:41:22.993 | 18,495 € | 33 | |
09.06. 10:09:59.731 | 18,815 € | 10 | |
28.05. 19:44:56.369 | 17,96 € | 3 | |
28.05. 17:25:15.970 | 18,225 € | 100 | |
28.05. 17:08:36.790 | 17,865 € | 240 | |
26.05. 17:34:39.858 | 17,45 € | 400 | |
26.05. 17:26:20.376 | 17,695 € | 200 | |
26.05. 17:25:51.803 | 17,62 € | 200 | |
22.05. 09:07:46.956 | 16,57 € | 300 | |
20.05. 22:40:25.970 | 16,895 € | 60 | |
20.05. 13:33:17.259 | 16,635 € | 320 | |
19.05. 15:21:08.410 | 16,69 € | 250 | |
14.05. 17:29:34.960 | 15,745 € | 300 | |
14.05. 17:29:27.948 | 15,765 € | 300 | |
14.05. 17:29:22.963 | 15,83 € | 300 | |
14.05. 17:27:09.678 | 16,35 € | 300 | |
14.05. 17:26:41.249 | 16,15 € | 300 | |
14.05. 17:26:38.776 | 16,15 € | 300 | |
13.05. 16:28:25.231 | 16,56 € | 300 | |
11.05. 17:26:23.543 | 16,56 € | 300 | |
11.05. 17:25:54.987 | 16,565 € | 300 | |
07.05. 13:56:18.869 | 16,975 € | 100 | |
05.05. 22:30:00.465 | 16,775 € | 25 | |
04.05. 17:00:35.902 | 16,66 € | 135 | |
04.05. 09:14:45.276 | 16,69 € | 450 | |
28.04. 11:23:49.179 | 17,58 € | 110 | |
22.04. 09:03:47.813 | 15,42 € | 25 | |
15.04. 08:49:10.029 | 15,45 € | 33 | |
23.03. 17:28:41.373 | 13,48 € | 7 | |
12.03. 10:24:37.133 | 16,40 € | 1 | |
26.11. 17:34:39.320 | 20,50 € | 100 | |
26.11. 10:37:05.045 | 20,29 € | 150 | |
28.10. 17:25:39.725 | 18,935 € | 3 | |
04.10. 17:29:02.793 | 17,88 € | 1.000 | |
04.10. 17:26:04.749 | 17,745 € | 500 | |
04.10. 17:25:40.872 | 17,745 € | 500 | |
01.10. 17:36:34.890 | 18,59 € | 400 | |
27.09. 12:56:30.401 | 18,37 € | 1 | |
26.07. 16:07:26.186 | 17,33 € | 15 | |
23.07. 17:31:34.835 | 16,74 € | 370 | |
17.07. 20:05:12.627 | 16,85 € | 1 | |
15.07. 22:50:00.168 | 16,83 € | 1 | |
11.07. 10:36:43.367 | 16,605 € | 180 | |
01.07. 07:38:43.088 | 16,183 € | 1 | |
20.05. 19:37:01.723 | 14,68 € | 1 | |
07.05. 17:33:23.964 | 14,90 € | 820 | |
29.04. 17:30:14.112 | 15,955 € | 390 | |
26.04. 08:16:02.394 | 16,227 € | 1 | |
18.04. 12:56:14.866 | 16,525 € | 1 | |
15.04. 17:33:25.063 | 16,72 € | 500 | |
02.04. 07:30:39.159 | 16,545 € | 1 | |
28.03. 16:05:06.934 | 16,79 € | 6 | |
25.03. 21:00:28.190 | 16,515 € | 1 | |
19.03. 10:32:05.120 | 16,715 € | 1 | |
15.03. 21:28:02.264 | 16,36 € | 1 | |
13.03. 13:42:00.700 | 15,715 € | 1 | |
12.03. 20:41:46.420 | 15,855 € | 1 | |
04.03. 22:47:50.009 | 15,681 € | 1 | |
01.03. 20:03:23.037 | 15,84 € | 1 | |
28.02. 21:46:28.289 | 15,80 € | 1 | |
27.02. 19:58:40.023 | 15,60 € | 1 | |
12.02. 17:32:08.540 | 15,30 € | 400 | |
11.02. 21:36:18.999 | 15,145 € | 1 | |
23.01. 20:03:30.841 | 15,595 € | 1 | |
20.12. 20:41:36.617 | 13,621 € | 1 | |
02.12. 17:02:15.725 | 14,015 € | 1 | |
30.11. 22:50:14.869 | 13,904 € | 1 | |
20.11. 15:52:37.431 | 13,551 € | 1 | |
26.10. 21:25:42.027 | 13,194 € | 1 | |
22.10. 08:03:05.961 | 14,045 € | 1 | |
03.10. 08:25:59.035 | 16,965 € | 1 | |
20.09. 08:02:58.256 | 17,075 € | 8 | |
10.08. 09:47:47.296 | 16,05 € | 5 | |
09.05. 08:08:23.137 | 16,443 € | 200 | |
27.04. 11:57:23.227 | 16,052 € | 3 | |
12.03. 15:31:08.199 | 16,877 € | 70 | |
17.01. 15:00:54.888 | 16,455 € | 3 | |
17.01. 08:51:43.278 | 17,16 € | 700 | |
09.01. 22:21:14.644 | 17,794 € | 7 | |
05.01. 14:37:17.300 | 17,395 € | 5 | |
03.01. 14:31:13.900 | 17,018 € | 60 | |
29.12. 10:17:10.206 | 17,422 € | 5 | |
28.12. 15:45:34.645 | 17,417 € | 5 | |
12.12. 12:52:23.892 | 18,572 € | 10 | |
04.12. 17:45:13.414 | 18,473 € | 27 | |
22.11. 12:38:23.408 | 18,299 € | 200 | |
10.11. 15:49:56.284 | 18,798 € | 1.000 | |
12.09. 17:00:13.682 | 19,132 € | 173 | |
19.07. 15:32:58.725 | 20,278 € | 180 | |
07.07. 11:08:17.976 | 21,124 € | 53 | |
28.06. 13:59:45.298 | 20,836 € | 3 | |
21.06. 11:16:30.382 | 21,539 € | 150 | |
09.06. 11:34:58.824 | 21,073 € | 80 | |
11.05. 13:10:10.787 | 22,45 € | 49 | |
05.05. 09:01:27.566 | 21,862 € | 150 | |
05.05. 08:31:07.543 | 23,20 € | 100 | |
06.02. 13:10:40.632 | 23,208 € | 417 | |
19.01. 14:58:00.122 | 22,337 € | 225 | |
06.12. 16:07:57.286 | 21,864 € | 43 | |
15.11. 14:58:40.440 | 20,853 € | 200 | |
02.11. 16:35:46.096 | 19,50 € | 200 | |
02.11. 15:36:29.731 | 19,45 € | 33 | |
28.10. 08:39:57.981 | 20,43 € | 250 | |
24.10. 08:00:57.941 | 21,38 € | 150 | |
18.10. 18:43:39.123 | 20,86 € | 50 | |
04.10. 09:18:06.976 | 20,91 € | 33 | |
29.09. 09:15:38.729 | 20,83 € | 140 | |
09.09. 21:10:51.077 | 20,24 € | 50 | |
05.08. 10:14:40.789 | 18,73 € | 467 | |
05.08. 10:14:40.596 | 18,73 € | 64 | |
05.08. 10:09:58.758 | 18,73 € | 368 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:52:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:49:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:46:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:43:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:40:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:37:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:34:00 | 504 | 19,825 € | 19,97 € | 504 |
21.12. 12:31:00 | 504 | 19,825 € | 19,97 € | 504 |
Stammdaten
WKN | 863784 |
ISIN | SE0000113250 |
Branche | Bauhauptgewerbe |
Herkunft | Schweden |
Aktienanzahl | 419,90 Mio. |
Marktkapitalisierung | 8,04 Mrd. |
Dividende je Aktie | 7,000 SEK (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 21,85 % |
Abstand 52W Hoch | 4,06 % |
Abstand 52W Tief | 36,19 % |
Vola 30 Tage | 11,72 % |
Vola 250 Tage | 33,98 % |
KGV | 14,10 (2021) |
KCV | 7,80 (2020) |
Gewinn je Aktie | 16,640 (2021) |
Cashflow/Aktie | 26,870 (2020) |
Dividende je Aktie | 7,000 SEK (2021) |
Dividendenausschüttung in Mio. | 3.917,000 SEK (2020) |
Performance
1 Woche | 20,545 | -3,152 | |
1 Monat | 18,788 | +5,908 | |
6 Monate | 17,470 | +13,895 | |
Lfd. Jahr | 16,413 | +21,234 | |
1 Jahr | 16,243 | +22,503 | |
3 Jahre | 21,760 | -8,559 | |
5 Jahre | 20,370 | -2,320 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 110 | - | |
Kauf | 110 | - | |
Verkauf | 150 | - | |
Kauf | 50 | - | |
Verkauf | 1587 | - |