12,205€
-0,53%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,10 | 12,27 | 11,99 | 12,23 | -0,37% | 904,00 |
| 01.04.2026 | 12,34 | 12,34 | 12,01 | 12,27 | 1,74% | 15,00 |
| 31.03.2026 | 12,21 | 12,21 | 12,06 | 12,06 | 1,17% | 31,00 |
| 30.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -1,16% | 1,00 |
| 27.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | 42,00 |
| 26.03.2026 | 12,19 | 12,20 | 12,13 | 12,20 | 0,00% | 32,00 |
| 25.03.2026 | 12,11 | 12,29 | 12,11 | 12,20 | 0,99% | 53,00 |
| 24.03.2026 | 12,02 | 12,18 | 11,88 | 12,08 | -2,42% | - |
| 23.03.2026 | 12,10 | 12,38 | 11,83 | 12,38 | -0,56% | 123,00 |
| 20.03.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,64% | 10,00 |
| 19.03.2026 | 12,37 | 12,53 | 12,33 | 12,53 | -1,34% | 45,00 |
| 18.03.2026 | 12,88 | 12,88 | 12,70 | 12,70 | -0,39% | 618,00 |
| 17.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,08% | 2,00 |
| 16.03.2026 | 12,70 | 12,76 | 12,70 | 12,76 | 0,08% | 801,00 |
| 13.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -2,00% | 80,00 |
| 12.03.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -0,31% | 154,00 |
| 11.03.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | 10,00 |
| 10.03.2026 | 13,25 | 13,33 | 13,12 | 13,25 | 1,30% | 64,00 |
| 09.03.2026 | 12,95 | 13,08 | 12,95 | 13,08 | -1,80% | 13,00 |
| 06.03.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 1,60% | 3,00 |
| 05.03.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -1,50% | 190,00 |
| 04.03.2026 | 13,19 | 13,31 | 13,19 | 13,31 | 5,38% | 1.996,00 |
| 03.03.2026 | 12,74 | 12,74 | 12,63 | 12,63 | -4,68% | 5,00 |
| 02.03.2026 | 13,30 | 13,30 | 13,21 | 13,25 | -1,41% | 33,00 |
| 27.02.2026 | 13,47 | 13,56 | 13,44 | 13,44 | 0,07% | 8,00 |
| 26.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 0,64% | 1,00 |
| 25.02.2026 | 13,34 | 13,39 | 13,19 | 13,35 | -0,11% | - |
| 24.02.2026 | 13,42 | 13,42 | 13,36 | 13,36 | 1,83% | 16,00 |
| 23.02.2026 | 13,50 | 13,52 | 13,12 | 13,12 | -2,89% | 12,00 |
| 20.02.2026 | 13,30 | 13,61 | 13,30 | 13,51 | 1,05% | 26,00 |
| 19.02.2026 | 13,44 | 13,44 | 13,26 | 13,37 | 0,45% | 225,00 |
| 18.02.2026 | 13,41 | 13,41 | 13,31 | 13,31 | 1,76% | 20,00 |
| 17.02.2026 | 12,83 | 13,08 | 12,83 | 13,08 | -0,68% | 88,00 |
| 16.02.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,46% | 5,00 |
| 13.02.2026 | 13,22 | 13,22 | 13,11 | 13,11 | -0,64% | 133,00 |
| 12.02.2026 | 13,42 | 13,44 | 13,09 | 13,20 | -2,11% | - |
| 11.02.2026 | 13,95 | 13,95 | 13,48 | 13,48 | -3,23% | 880,00 |
| 10.02.2026 | 13,97 | 13,97 | 13,93 | 13,93 | 0,58% | 219,00 |
| 09.02.2026 | 14,01 | 14,01 | 13,85 | 13,85 | -2,12% | 3,00 |
| 06.02.2026 | 13,79 | 14,15 | 13,74 | 14,15 | 3,13% | 28,00 |
| 05.02.2026 | 14,24 | 14,25 | 13,57 | 13,72 | -3,58% | - |
| 04.02.2026 | 14,08 | 14,33 | 14,06 | 14,23 | 1,21% | - |
| 03.02.2026 | 14,19 | 14,24 | 13,96 | 14,06 | -0,39% | - |
| 02.02.2026 | 13,86 | 14,17 | 13,83 | 14,12 | 0,82% | - |
| 30.01.2026 | 13,94 | 14,14 | 13,84 | 14,00 | -0,07% | - |
| 29.01.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,50% | 70,00 |
| 28.01.2026 | 13,94 | 14,00 | 13,85 | 13,94 | -0,29% | - |
| 27.01.2026 | 13,74 | 13,98 | 13,74 | 13,98 | 1,30% | 180,00 |
| 26.01.2026 | 13,92 | 13,95 | 13,74 | 13,80 | -0,72% | - |
| 23.01.2026 | 13,73 | 13,90 | 13,73 | 13,90 | 0,94% | 2.278,00 |
| 22.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 2,00% | 95,00 |
| 21.01.2026 | 13,38 | 13,54 | 13,24 | 13,50 | 1,47% | - |
| 20.01.2026 | 13,39 | 13,41 | 13,16 | 13,31 | -1,30% | - |
| 19.01.2026 | 13,63 | 13,63 | 13,48 | 13,48 | -3,95% | 25,00 |
| 16.01.2026 | 13,94 | 14,06 | 13,90 | 14,04 | 0,25% | - |
| 15.01.2026 | 13,85 | 14,00 | 13,81 | 14,00 | 1,97% | 568,00 |
| 14.01.2026 | 13,69 | 13,82 | 13,67 | 13,73 | 0,37% | - |
| 13.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -0,94% | 1,00 |
| 12.01.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -0,50% | 190,00 |
| 09.01.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 0,22% | 150,00 |
| 08.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,43% | 36,00 |
| 07.01.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 0,04% | 175,00 |
| 06.01.2026 | 13,87 | 13,91 | 13,79 | 13,91 | 0,76% | - |
| 05.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,22% | 8,00 |
| 02.01.2026 | 13,86 | 13,86 | 13,83 | 13,83 | -0,14% | 182,00 |
| 30.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,58% | 1,00 |
| 29.12.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 0,51% | 25,00 |
| 23.12.2025 | 13,64 | 13,75 | 13,61 | 13,70 | 0,88% | - |
| 22.12.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,30% | 13,00 |
| 19.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,05% | 29,00 |
| 18.12.2025 | 13,75 | 13,77 | 13,75 | 13,76 | -2,45% | - |
| 17.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,14% | 2,00 |
| 16.12.2025 | 14,11 | 14,14 | 13,97 | 14,08 | -0,53% | - |
| 15.12.2025 | 14,29 | 14,29 | 14,11 | 14,16 | -0,18% | - |
| 12.12.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,08% | 35,00 |
| 11.12.2025 | 14,51 | 14,56 | 14,29 | 14,34 | -1,41% | - |
| 10.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,52% | 110,00 |
| 09.12.2025 | 14,74 | 14,88 | 14,72 | 14,77 | 0,82% | - |
| 08.12.2025 | 14,83 | 14,88 | 14,64 | 14,65 | -2,37% | - |
| 05.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 5,00 |
| 04.12.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,75% | 115,00 |
| 03.12.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 1,94% | 35,00 |
| 02.12.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -2,46% | 35,00 |
| 01.12.2025 | 14,62 | 14,88 | 14,58 | 14,83 | 1,40% | - |
| 28.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,41% | 350,00 |
| 27.11.2025 | 14,51 | 14,59 | 14,51 | 14,56 | 1,22% | 191,00 |
| 26.11.2025 | 14,58 | 14,60 | 14,33 | 14,39 | -0,90% | - |
| 25.11.2025 | 14,28 | 14,52 | 14,26 | 14,52 | 1,65% | - |
| 24.11.2025 | 14,24 | 14,39 | 14,17 | 14,28 | 0,28% | - |
| 21.11.2025 | 14,18 | 14,25 | 14,06 | 14,24 | 0,56% | - |
| 20.11.2025 | 14,44 | 14,55 | 14,15 | 14,16 | -0,88% | - |
| 19.11.2025 | 14,17 | 14,42 | 14,08 | 14,29 | 0,42% | - |
| 18.11.2025 | 14,35 | 14,41 | 14,11 | 14,23 | -2,57% | - |
| 17.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,12% | 50,00 |
| 14.11.2025 | 15,12 | 15,13 | 14,62 | 14,77 | -2,25% | - |
| 13.11.2025 | 15,33 | 15,38 | 15,06 | 15,11 | -1,44% | - |
| 12.11.2025 | 15,19 | 15,34 | 15,10 | 15,33 | 0,92% | - |
| 11.11.2025 | 14,97 | 15,20 | 14,88 | 15,19 | 1,17% | - |
| 10.11.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 3,59% | 35,00 |
| 07.11.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -2,78% | 175,00 |