11,655€
0,91%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,71 | 11,80 | 11,61 | 11,66 | 0,95% | 225,00 |
| 27.08.2026 | 11,62 | 11,62 | 11,55 | 11,55 | -0,26% | 14,00 |
| 26.08.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | 40,00 |
| 25.08.2026 | 11,51 | 11,66 | 11,35 | 11,58 | 0,52% | - |
| 24.08.2026 | 11,44 | 11,52 | 11,44 | 11,52 | 0,35% | 4,00 |
| 21.08.2026 | 11,43 | 11,51 | 11,43 | 11,48 | 1,32% | 251,00 |
| 20.08.2026 | 11,37 | 11,37 | 11,33 | 11,33 | -0,61% | 5,00 |
| 19.08.2026 | 11,18 | 11,40 | 11,18 | 11,40 | 0,97% | 352,00 |
| 18.08.2026 | 11,32 | 11,32 | 11,29 | 11,29 | -0,96% | 120,00 |
| 17.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | 1,00 |
| 14.08.2026 | 11,43 | 11,46 | 11,43 | 11,46 | 0,04% | 47,00 |
| 13.08.2026 | 11,60 | 11,61 | 11,41 | 11,46 | -1,34% | - |
| 12.08.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,94% | 9,00 |
| 11.08.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -0,50% | 95,00 |
| 10.08.2026 | 12,25 | 12,25 | 11,90 | 11,90 | -1,16% | 92,00 |
| 07.08.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,33% | 1,00 |
| 06.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,58% | 363,00 |
| 05.08.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,12% | 9,00 |
| 04.08.2026 | 12,36 | 12,39 | 12,08 | 12,14 | -1,90% | - |
| 03.08.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 0,98% | 1,00 |
| 31.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,49% | 1,00 |
| 30.07.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,00% | 2,00 |
| 29.07.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -0,08% | 164,00 |
| 28.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,95% | 1,00 |
| 27.07.2026 | 12,16 | 12,35 | 12,04 | 12,09 | 1,73% | - |
| 24.07.2026 | 11,72 | 11,88 | 11,72 | 11,88 | 0,85% | 173,00 |
| 23.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,21% | 1,00 |
| 22.07.2026 | 11,88 | 11,98 | 11,65 | 11,81 | -0,59% | - |
| 21.07.2026 | 12,34 | 12,35 | 11,80 | 11,88 | -3,26% | - |
| 20.07.2026 | 11,97 | 12,42 | 11,94 | 12,28 | 1,61% | - |
| 17.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,50% | 1,00 |
| 16.07.2026 | 11,91 | 12,10 | 11,90 | 12,02 | 2,56% | - |
| 15.07.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -1,26% | 1,00 |
| 14.07.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 0,30% | 9,00 |
| 13.07.2026 | 11,86 | 11,93 | 11,79 | 11,84 | -1,00% | - |
| 10.07.2026 | 11,89 | 12,03 | 11,88 | 11,96 | 0,80% | - |
| 09.07.2026 | 11,89 | 11,89 | 11,86 | 11,86 | -0,29% | 945,00 |
| 08.07.2026 | 12,11 | 12,12 | 11,63 | 11,90 | -2,50% | - |
| 07.07.2026 | 12,52 | 12,52 | 12,20 | 12,20 | -2,09% | 156,00 |
| 06.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,73% | 1,00 |
| 03.07.2026 | 12,20 | 12,39 | 12,20 | 12,37 | 3,51% | 317,00 |
| 02.07.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 2,58% | 220,00 |
| 01.07.2026 | 11,50 | 11,65 | 11,50 | 11,65 | 1,84% | 106,00 |
| 30.06.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,62% | 1,00 |
| 29.06.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,09% | 3,00 |
| 26.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -1,98% | 221,00 |
| 25.06.2026 | 11,36 | 11,59 | 11,36 | 11,59 | 4,23% | 133,00 |
| 24.06.2026 | 11,15 | 11,15 | 11,12 | 11,12 | -2,03% | 138,00 |
| 23.06.2026 | 11,34 | 11,35 | 11,29 | 11,35 | -1,73% | 104,00 |
| 22.06.2026 | 11,64 | 11,64 | 11,44 | 11,55 | -4,07% | 436,00 |
| 19.06.2026 | 11,93 | 12,04 | 11,93 | 12,04 | 0,71% | 533,00 |
| 18.06.2026 | 12,10 | 12,16 | 11,92 | 11,96 | -0,66% | - |
| 17.06.2026 | 12,27 | 12,31 | 12,03 | 12,04 | -1,39% | - |
| 16.06.2026 | 12,32 | 12,43 | 12,19 | 12,21 | -1,49% | - |
| 15.06.2026 | 12,58 | 12,58 | 12,39 | 12,39 | 1,47% | 1.114,00 |
| 12.06.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 2,05% | 65,00 |
| 11.06.2026 | 11,92 | 12,01 | 11,78 | 11,97 | 0,38% | - |
| 10.06.2026 | 11,89 | 12,04 | 11,73 | 11,92 | -0,67% | - |
| 09.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 2,00 |
| 08.06.2026 | 11,92 | 11,92 | 11,80 | 11,80 | -2,07% | 150,00 |
| 05.06.2026 | 12,15 | 12,30 | 12,05 | 12,05 | -1,39% | - |
| 04.06.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,49% | 5,00 |
| 03.06.2026 | 12,48 | 12,49 | 12,12 | 12,16 | -2,64% | - |
| 02.06.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 0,56% | 155,00 |
| 01.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,88% | 1,00 |
| 29.05.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 0,60% | 1,00 |
| 28.05.2026 | 12,39 | 12,52 | 12,32 | 12,46 | -0,16% | - |
| 27.05.2026 | 12,53 | 12,74 | 12,44 | 12,48 | -1,38% | - |
| 26.05.2026 | 12,69 | 12,69 | 12,65 | 12,65 | 1,20% | 120,00 |
| 25.05.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 4,60% | 101,00 |
| 22.05.2026 | 11,93 | 11,95 | 11,93 | 11,95 | -0,75% | 4,00 |
| 21.05.2026 | 11,85 | 12,04 | 11,85 | 12,04 | 2,12% | 137,00 |
| 20.05.2026 | 11,74 | 11,79 | 11,74 | 11,79 | 1,46% | 79,00 |
| 19.05.2026 | 11,57 | 11,65 | 11,57 | 11,62 | 3,75% | 323,00 |
| 18.05.2026 | 11,24 | 11,24 | 11,16 | 11,20 | -1,67% | 102,00 |
| 15.05.2026 | 11,49 | 11,49 | 11,34 | 11,39 | -1,89% | 485,00 |
| 14.05.2026 | 11,69 | 11,69 | 11,51 | 11,61 | -0,68% | 1.176,00 |
| 13.05.2026 | 11,43 | 11,69 | 11,43 | 11,69 | 1,56% | 509,00 |
| 12.05.2026 | 11,67 | 11,67 | 11,51 | 11,51 | -2,04% | 14,00 |
| 11.05.2026 | 11,73 | 11,75 | 11,72 | 11,75 | -1,51% | 284,00 |
| 08.05.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,91% | 10,00 |
| 07.05.2026 | 12,10 | 12,15 | 12,04 | 12,04 | -0,33% | 17,00 |
| 06.05.2026 | 11,76 | 12,08 | 11,76 | 12,08 | 3,56% | 414,00 |
| 05.05.2026 | 11,36 | 11,74 | 11,33 | 11,67 | 0,56% | - |
| 04.05.2026 | 11,89 | 11,89 | 11,60 | 11,60 | -0,09% | 231,00 |
| 30.04.2026 | 11,40 | 11,61 | 11,40 | 11,61 | 0,78% | 2,00 |
| 29.04.2026 | 12,13 | 12,13 | 11,52 | 11,52 | -4,32% | 131,00 |
| 28.04.2026 | 12,21 | 12,21 | 11,90 | 12,04 | -7,17% | 2.148,00 |
| 27.04.2026 | 13,05 | 13,07 | 12,97 | 12,97 | -0,65% | 30,00 |
| 24.04.2026 | 13,32 | 13,37 | 13,00 | 13,06 | -3,15% | - |
| 23.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -2,25% | 1,00 |
| 22.04.2026 | 13,93 | 13,93 | 13,79 | 13,79 | -1,29% | 86,00 |
| 21.04.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 0,11% | 31,00 |
| 20.04.2026 | 13,87 | 14,01 | 13,78 | 13,96 | -1,03% | - |
| 17.04.2026 | 13,76 | 14,10 | 13,76 | 14,10 | 2,92% | 23,00 |
| 16.04.2026 | 13,66 | 13,70 | 13,56 | 13,70 | 0,96% | 96,00 |
| 15.04.2026 | 13,54 | 13,57 | 13,54 | 13,57 | -0,22% | 42,00 |
| 14.04.2026 | 13,58 | 13,60 | 13,58 | 13,60 | 4,78% | 196,00 |
| 13.04.2026 | 12,88 | 12,98 | 12,88 | 12,98 | -3,64% | 23,00 |
| 10.04.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 5,07% | 3,00 |