34,975€
-0,82%
Echtzeit-Aktienkurs Avanza Bank Holding AB
Bid:
Ask:
Aktienkurse zur Avanza Bank Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 34,77 | 34,97 | 34,77 | 34,96 | -0,88% | - |
| 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% | - |
| 12.06.2026 | 32,55 | 35,04 | 32,39 | 34,89 | 7,57% | 200,00 |
| 11.06.2026 | 31,89 | 32,56 | 31,59 | 32,43 | 1,65% | - |
| 10.06.2026 | 32,03 | 32,41 | 31,48 | 31,91 | -0,81% | - |
| 09.06.2026 | 32,53 | 32,97 | 31,80 | 32,17 | -0,71% | - |
| 08.06.2026 | 31,96 | 32,86 | 31,96 | 32,40 | -0,63% | - |
| 05.06.2026 | 31,89 | 33,18 | 31,84 | 32,60 | 1,27% | - |
| 04.06.2026 | 31,21 | 32,35 | 31,16 | 32,19 | 2,89% | - |
| 03.06.2026 | 31,28 | 32,05 | 30,80 | 31,29 | 0,14% | - |
| 02.06.2026 | 31,68 | 31,80 | 30,90 | 31,24 | -1,37% | - |
| 01.06.2026 | 32,08 | 32,15 | 31,31 | 31,68 | -1,28% | - |
| 29.05.2026 | 31,59 | 32,22 | 31,58 | 32,09 | 1,63% | - |
| 28.05.2026 | 32,08 | 32,16 | 31,36 | 31,57 | -2,06% | - |
| 27.05.2026 | 32,56 | 33,01 | 32,19 | 32,24 | -0,83% | - |
| 26.05.2026 | 32,57 | 32,92 | 32,34 | 32,51 | -0,34% | - |
| 25.05.2026 | 32,07 | 32,69 | 32,03 | 32,62 | 1,05% | - |
| 22.05.2026 | 31,74 | 32,32 | 31,50 | 32,28 | 1,85% | - |
| 21.05.2026 | 31,35 | 31,79 | 31,15 | 31,69 | 1,39% | - |
| 20.05.2026 | 30,52 | 31,52 | 30,46 | 31,26 | 2,12% | - |
| 19.05.2026 | 30,48 | 31,20 | 30,33 | 30,61 | 0,92% | - |
| 18.05.2026 | 29,36 | 30,46 | 29,15 | 30,33 | 2,80% | - |
| 15.05.2026 | 29,75 | 29,84 | 29,37 | 29,50 | -1,58% | - |
| 14.05.2026 | 29,74 | 30,08 | 29,73 | 29,98 | 0,81% | - |
| 13.05.2026 | 29,96 | 30,20 | 29,32 | 29,74 | -0,68% | - |
| 12.05.2026 | 30,08 | 30,38 | 29,85 | 29,94 | -0,75% | - |
| 11.05.2026 | 30,30 | 30,51 | 30,05 | 30,17 | -0,51% | - |
| 08.05.2026 | 30,32 | 30,60 | 30,11 | 30,32 | -0,08% | - |
| 07.05.2026 | 31,23 | 31,33 | 30,27 | 30,35 | -2,62% | - |
| 06.05.2026 | 30,75 | 31,81 | 30,34 | 31,16 | 1,37% | - |
| 05.05.2026 | 30,14 | 30,83 | 30,10 | 30,74 | 1,40% | - |
| 04.05.2026 | 30,61 | 31,00 | 30,11 | 30,32 | -0,80% | - |
| 30.04.2026 | 30,86 | 30,96 | 30,46 | 30,56 | -2,83% | - |
| 29.04.2026 | 32,57 | 32,57 | 30,95 | 31,45 | -1,99% | - |
| 28.04.2026 | 32,05 | 32,52 | 31,92 | 32,09 | 0,17% | - |
| 27.04.2026 | 32,25 | 32,61 | 32,00 | 32,04 | -0,16% | - |
| 24.04.2026 | 33,00 | 33,07 | 31,84 | 32,09 | -4,32% | - |
| 23.04.2026 | 34,06 | 34,42 | 33,45 | 33,54 | -3,04% | - |
| 22.04.2026 | 34,85 | 35,39 | 34,07 | 34,59 | -1,61% | - |
| 21.04.2026 | 36,33 | 36,42 | 33,39 | 35,15 | -2,91% | - |
| 20.04.2026 | 36,35 | 36,35 | 35,85 | 36,21 | -1,04% | - |
| 17.04.2026 | 36,37 | 36,70 | 36,15 | 36,59 | -0,30% | - |
| 16.04.2026 | 37,52 | 37,68 | 36,64 | 36,70 | -1,90% | - |
| 15.04.2026 | 36,74 | 37,81 | 36,70 | 37,41 | 1,85% | - |
| 14.04.2026 | 36,34 | 36,86 | 36,33 | 36,73 | 1,27% | - |
| 13.04.2026 | 35,29 | 36,27 | 35,27 | 36,27 | 1,48% | - |
| 10.04.2026 | 35,58 | 35,92 | 35,40 | 35,74 | 1,42% | - |
| 09.04.2026 | 34,75 | 35,28 | 34,64 | 35,24 | -0,24% | - |
| 08.04.2026 | 33,89 | 35,43 | 33,61 | 35,32 | 6,37% | - |
| 07.04.2026 | 33,53 | 34,03 | 33,08 | 33,21 | -0,40% | - |
| 02.04.2026 | 33,53 | 33,79 | 33,18 | 33,34 | -1,68% | - |
| 01.04.2026 | 32,99 | 34,51 | 32,99 | 33,91 | 3,21% | - |
| 31.03.2026 | 31,90 | 33,27 | 31,77 | 32,86 | 2,93% | - |
| 30.03.2026 | 31,18 | 31,97 | 30,81 | 31,92 | 2,87% | - |
| 27.03.2026 | 31,35 | 31,54 | 30,97 | 31,03 | -0,47% | - |
| 26.03.2026 | 31,58 | 31,73 | 30,75 | 31,18 | -1,73% | - |
| 25.03.2026 | 30,49 | 31,83 | 30,39 | 31,73 | 4,53% | - |
| 24.03.2026 | 30,51 | 30,77 | 30,16 | 30,35 | -1,97% | - |
| 23.03.2026 | 30,60 | 31,16 | 29,44 | 30,96 | -1,23% | - |
| 20.03.2026 | 31,43 | 31,76 | 31,04 | 31,35 | -0,32% | - |
| 19.03.2026 | 32,02 | 32,10 | 31,23 | 31,45 | -2,15% | - |
| 18.03.2026 | 32,25 | 32,56 | 32,09 | 32,14 | 0,17% | - |
| 17.03.2026 | 31,35 | 32,13 | 31,32 | 32,08 | 2,39% | - |
| 16.03.2026 | 31,30 | 31,38 | 30,63 | 31,33 | -1,03% | - |
| 13.03.2026 | 31,39 | 31,76 | 31,04 | 31,66 | 1,34% | - |
| 12.03.2026 | 31,95 | 32,15 | 31,24 | 31,24 | -2,88% | - |
| 11.03.2026 | 32,74 | 32,77 | 31,93 | 32,16 | -1,73% | - |
| 10.03.2026 | 31,48 | 32,81 | 31,45 | 32,73 | 5,14% | - |
| 09.03.2026 | 31,05 | 31,46 | 30,54 | 31,13 | 0,26% | - |
| 06.03.2026 | 31,35 | 32,02 | 31,04 | 31,05 | -0,66% | - |
| 05.03.2026 | 31,49 | 31,94 | 31,07 | 31,25 | 0,71% | - |
| 04.03.2026 | 30,84 | 31,13 | 30,26 | 31,03 | 1,17% | - |
| 03.03.2026 | 30,69 | 30,91 | 30,15 | 30,67 | -0,65% | - |
| 02.03.2026 | 30,81 | 31,10 | 30,02 | 30,87 | 0,37% | - |
| 27.02.2026 | 30,68 | 31,03 | 30,68 | 30,76 | 0,02% | - |
| 26.02.2026 | 30,62 | 30,97 | 30,29 | 30,75 | 0,77% | - |
| 25.02.2026 | 30,17 | 30,78 | 30,17 | 30,52 | 1,14% | - |