32,085€
-0,96%
Echtzeit-Aktienkurs Avanza Bank Holding AB
Bid:
Ask:
Aktienkurse zur Avanza Bank Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,34 | 32,34 | 31,77 | 32,10 | -0,93% | - |
| 29.10.2026 | 32,14 | 32,58 | 32,04 | 32,40 | 0,62% | - |
| 28.10.2026 | 31,91 | 32,59 | 31,86 | 32,20 | 0,55% | - |
| 27.10.2026 | 31,63 | 32,28 | 31,58 | 32,02 | 1,28% | - |
| 26.10.2026 | 31,63 | 31,80 | 31,37 | 31,62 | 0,52% | - |
| 23.10.2026 | 31,75 | 31,90 | 31,15 | 31,45 | -0,88% | - |
| 22.10.2026 | 32,16 | 32,32 | 31,67 | 31,73 | -2,10% | - |
| 21.10.2026 | 32,02 | 32,56 | 31,88 | 32,41 | 1,28% | - |
| 20.10.2026 | 31,75 | 32,20 | 31,61 | 32,00 | 0,66% | - |
| 19.10.2026 | 32,59 | 32,86 | 31,76 | 31,79 | -2,35% | - |
| 16.10.2026 | 33,85 | 34,02 | 31,99 | 32,56 | -3,67% | 200,00 |
| 15.10.2026 | 33,33 | 33,88 | 33,16 | 33,80 | 1,24% | - |
| 14.10.2026 | 34,21 | 34,22 | 33,30 | 33,38 | -2,00% | - |
| 13.10.2026 | 34,31 | 34,68 | 33,90 | 34,06 | -0,95% | - |
| 12.10.2026 | 34,15 | 34,70 | 34,10 | 34,39 | 0,79% | - |
| 09.10.2026 | 33,97 | 34,57 | 33,97 | 34,12 | 0,59% | - |
| 08.10.2026 | 33,67 | 34,00 | 33,26 | 33,92 | 0,76% | - |
| 07.10.2026 | 33,56 | 34,15 | 33,46 | 33,66 | 0,15% | - |
| 06.10.2026 | 34,69 | 35,07 | 33,60 | 33,61 | -3,24% | - |
| 05.10.2026 | 34,59 | 35,04 | 34,40 | 34,74 | 0,12% | - |
| 02.10.2026 | 34,22 | 34,78 | 33,66 | 34,70 | 1,92% | 488,00 |
| 01.10.2026 | 33,82 | 34,27 | 33,54 | 34,04 | 0,72% | - |
| 30.09.2026 | 33,78 | 34,53 | 33,50 | 33,80 | 1,12% | - |
| 29.09.2026 | 33,69 | 33,83 | 33,34 | 33,42 | -0,86% | - |
| 28.09.2026 | 33,49 | 33,87 | 33,35 | 33,71 | 0,00% | - |
| 25.09.2026 | 33,39 | 33,83 | 33,34 | 33,71 | 0,94% | - |
| 24.09.2026 | 33,58 | 33,77 | 33,06 | 33,40 | -0,55% | - |
| 23.09.2026 | 34,73 | 34,79 | 33,42 | 33,58 | -3,20% | - |
| 22.09.2026 | 35,25 | 35,76 | 34,44 | 34,69 | -1,69% | - |
| 21.09.2026 | 34,20 | 35,29 | 34,20 | 35,29 | 3,35% | - |
| 18.09.2026 | 34,54 | 34,84 | 34,11 | 34,14 | -1,09% | - |
| 17.09.2026 | 34,33 | 34,82 | 34,33 | 34,52 | 0,54% | - |
| 16.09.2026 | 34,68 | 34,85 | 34,19 | 34,33 | -0,89% | - |
| 15.09.2026 | 34,44 | 34,75 | 33,91 | 34,64 | -0,46% | - |
| 14.09.2026 | 34,74 | 35,10 | 34,47 | 34,80 | -0,27% | - |
| 11.09.2026 | 34,36 | 35,11 | 34,36 | 34,90 | 1,53% | - |
| 10.09.2026 | 34,62 | 35,18 | 34,30 | 34,37 | -0,51% | - |
| 09.09.2026 | 35,13 | 35,17 | 34,41 | 34,55 | -1,86% | - |
| 08.09.2026 | 35,28 | 35,50 | 34,88 | 35,20 | -0,37% | - |
| 07.09.2026 | 35,77 | 35,77 | 35,32 | 35,33 | -1,12% | - |
| 04.09.2026 | 36,00 | 36,02 | 35,26 | 35,73 | -0,79% | - |
| 03.09.2026 | 34,82 | 36,11 | 34,71 | 36,02 | 3,51% | - |
| 02.09.2026 | 35,76 | 35,82 | 34,34 | 34,80 | -2,82% | - |
| 01.09.2026 | 36,09 | 36,65 | 35,72 | 35,81 | -0,68% | - |
| 31.08.2026 | 36,52 | 36,75 | 36,03 | 36,05 | -1,60% | - |
| 28.08.2026 | 36,62 | 36,73 | 36,37 | 36,64 | 0,63% | - |
| 27.08.2026 | 36,09 | 36,49 | 35,96 | 36,41 | 1,25% | - |
| 26.08.2026 | 36,37 | 36,66 | 35,93 | 35,96 | -0,98% | - |
| 25.08.2026 | 36,19 | 36,56 | 36,03 | 36,31 | 0,58% | - |
| 24.08.2026 | 36,13 | 36,33 | 35,96 | 36,10 | -0,21% | - |
| 21.08.2026 | 35,84 | 36,31 | 35,67 | 36,18 | 1,36% | - |
| 20.08.2026 | 35,47 | 35,89 | 35,27 | 35,69 | 0,65% | - |
| 19.08.2026 | 35,77 | 36,01 | 35,31 | 35,46 | -1,27% | - |
| 18.08.2026 | 36,28 | 36,55 | 35,72 | 35,92 | -1,48% | - |
| 17.08.2026 | 36,32 | 36,73 | 36,15 | 36,46 | 0,41% | - |
| 14.08.2026 | 36,48 | 36,74 | 36,11 | 36,31 | -0,51% | - |
| 13.08.2026 | 36,54 | 36,76 | 36,30 | 36,49 | -0,05% | - |
| 12.08.2026 | 36,27 | 36,60 | 36,14 | 36,51 | 0,73% | - |
| 11.08.2026 | 36,49 | 36,56 | 36,04 | 36,25 | -0,34% | - |
| 10.08.2026 | 36,74 | 36,87 | 36,20 | 36,37 | -1,01% | - |
| 07.08.2026 | 36,26 | 36,78 | 35,99 | 36,74 | 1,46% | - |
| 06.08.2026 | 36,49 | 36,79 | 36,17 | 36,21 | -0,82% | - |
| 05.08.2026 | 36,04 | 36,56 | 35,66 | 36,51 | 1,60% | - |
| 04.08.2026 | 36,00 | 36,13 | 35,42 | 35,94 | -0,06% | - |
| 03.08.2026 | 35,72 | 36,37 | 35,36 | 35,96 | 0,53% | - |
| 31.07.2026 | 35,96 | 36,09 | 35,32 | 35,77 | -0,60% | - |
| 30.07.2026 | 35,14 | 36,04 | 35,09 | 35,98 | 1,32% | - |
| 29.07.2026 | 35,16 | 35,78 | 34,75 | 35,51 | 0,92% | - |
| 28.07.2026 | 35,29 | 35,32 | 34,44 | 35,19 | -0,28% | - |
| 27.07.2026 | 35,09 | 35,78 | 35,09 | 35,29 | 0,68% | - |
| 24.07.2026 | 34,77 | 35,25 | 34,58 | 35,05 | 1,07% | - |
| 23.07.2026 | 35,37 | 35,41 | 34,31 | 34,68 | -2,01% | - |
| 22.07.2026 | 35,22 | 35,56 | 34,91 | 35,39 | 0,47% | - |
| 21.07.2026 | 34,79 | 35,23 | 34,68 | 35,22 | 1,18% | - |
| 20.07.2026 | 34,42 | 35,01 | 34,06 | 34,81 | 1,34% | - |
| 17.07.2026 | 34,77 | 35,06 | 34,34 | 34,35 | -2,59% | - |
| 16.07.2026 | 35,24 | 35,45 | 35,04 | 35,27 | 0,01% | - |
| 15.07.2026 | 35,78 | 35,93 | 34,51 | 35,26 | -1,19% | - |
| 14.07.2026 | 33,96 | 36,09 | 33,96 | 35,69 | 4,39% | - |
| 13.07.2026 | 34,60 | 34,60 | 33,74 | 34,19 | -1,44% | - |
| 10.07.2026 | 35,11 | 35,20 | 34,26 | 34,69 | -1,31% | - |
| 09.07.2026 | 34,97 | 35,31 | 34,57 | 35,15 | 0,92% | - |
| 08.07.2026 | 35,20 | 35,23 | 34,00 | 34,83 | -1,14% | - |
| 07.07.2026 | 35,59 | 36,07 | 35,00 | 35,23 | -1,78% | - |
| 06.07.2026 | 35,31 | 35,94 | 35,26 | 35,87 | 1,57% | - |
| 03.07.2026 | 35,91 | 36,00 | 34,98 | 35,31 | -1,16% | - |
| 02.07.2026 | 35,11 | 35,88 | 34,90 | 35,73 | 1,66% | - |
| 01.07.2026 | 35,01 | 35,38 | 34,83 | 35,14 | 0,07% | - |
| 30.06.2026 | 35,29 | 35,56 | 35,01 | 35,12 | 0,36% | - |
| 29.06.2026 | 35,15 | 35,71 | 34,94 | 34,99 | 0,26% | - |
| 26.06.2026 | 34,77 | 35,57 | 34,25 | 34,90 | 0,43% | - |
| 25.06.2026 | 34,24 | 35,08 | 34,08 | 34,75 | 2,40% | - |
| 24.06.2026 | 34,72 | 34,79 | 33,81 | 33,94 | -2,11% | - |
| 23.06.2026 | 34,81 | 34,93 | 34,47 | 34,67 | -1,27% | - |
| 22.06.2026 | 34,34 | 35,47 | 34,34 | 35,11 | 2,21% | - |
| 19.06.2026 | 34,58 | 34,64 | 34,30 | 34,35 | -0,94% | - |
| 18.06.2026 | 34,84 | 35,11 | 34,15 | 34,68 | -0,63% | - |
| 17.06.2026 | 35,08 | 35,25 | 34,50 | 34,90 | -0,80% | - |
| 16.06.2026 | 35,30 | 35,77 | 35,04 | 35,18 | -0,26% | - |
| 15.06.2026 | 35,66 | 35,72 | 34,82 | 35,27 | 1,09% | - |