36,595€
1,26%
Echtzeit-Aktienkurs Avanza Bank Holding AB
Bid:
Ask:
Aktienkurse zur Avanza Bank Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 36,32 | 36,45 | 35,99 | 36,41 | 0,22% | - |
| 06.08.2026 | 36,44 | 36,79 | 36,19 | 36,33 | -0,32% | - |
| 05.08.2026 | 35,95 | 36,56 | 35,66 | 36,44 | 2,07% | - |
| 04.08.2026 | 35,91 | 36,13 | 35,41 | 35,70 | -0,65% | - |
| 03.08.2026 | 36,05 | 36,06 | 35,36 | 35,94 | 0,70% | - |
| 31.07.2026 | 35,95 | 35,99 | 35,32 | 35,69 | -0,59% | - |
| 30.07.2026 | 35,20 | 36,04 | 35,11 | 35,90 | 2,15% | - |
| 29.07.2026 | 35,12 | 35,78 | 35,05 | 35,14 | 0,60% | - |
| 28.07.2026 | 35,16 | 35,33 | 34,43 | 34,93 | -0,54% | - |
| 27.07.2026 | 35,48 | 35,64 | 35,12 | 35,12 | 0,10% | - |
| 24.07.2026 | 34,63 | 35,25 | 34,59 | 35,09 | 1,26% | - |
| 23.07.2026 | 35,28 | 35,41 | 34,31 | 34,65 | -1,86% | - |
| 22.07.2026 | 35,19 | 35,56 | 34,91 | 35,31 | 0,24% | - |
| 21.07.2026 | 35,04 | 35,23 | 34,68 | 35,22 | 1,44% | - |
| 20.07.2026 | 34,44 | 35,01 | 34,06 | 34,72 | 0,73% | - |
| 17.07.2026 | 35,07 | 35,13 | 34,30 | 34,47 | -2,39% | - |
| 16.07.2026 | 35,17 | 35,45 | 35,04 | 35,32 | 0,78% | - |
| 15.07.2026 | 35,84 | 35,92 | 34,52 | 35,04 | -1,41% | - |
| 14.07.2026 | 34,17 | 36,07 | 34,17 | 35,54 | 4,18% | - |
| 13.07.2026 | 34,38 | 34,56 | 33,79 | 34,12 | -1,32% | - |
| 10.07.2026 | 35,20 | 35,26 | 34,27 | 34,57 | -1,78% | - |
| 09.07.2026 | 34,97 | 35,31 | 34,57 | 35,20 | 1,18% | - |
| 08.07.2026 | 34,55 | 35,00 | 34,01 | 34,79 | -1,21% | - |
| 07.07.2026 | 35,74 | 36,07 | 35,02 | 35,21 | -1,66% | - |
| 06.07.2026 | 35,39 | 35,96 | 35,28 | 35,81 | 1,40% | - |
| 03.07.2026 | 35,87 | 35,98 | 34,99 | 35,31 | -1,27% | - |
| 02.07.2026 | 35,10 | 35,84 | 34,91 | 35,77 | 1,95% | - |
| 01.07.2026 | 35,09 | 35,38 | 34,84 | 35,08 | -0,18% | - |
| 30.06.2026 | 35,18 | 35,56 | 35,02 | 35,15 | 0,14% | - |
| 29.06.2026 | 35,08 | 35,71 | 34,94 | 35,10 | 0,79% | - |
| 26.06.2026 | 34,51 | 35,55 | 34,39 | 34,82 | 0,12% | - |
| 25.06.2026 | 34,19 | 35,09 | 34,08 | 34,78 | 2,57% | - |
| 24.06.2026 | 34,78 | 34,81 | 33,82 | 33,91 | -2,39% | - |
| 23.06.2026 | 34,95 | 34,97 | 34,47 | 34,74 | -1,45% | - |
| 22.06.2026 | 34,45 | 35,48 | 34,42 | 35,25 | 2,92% | - |
| 19.06.2026 | 34,47 | 34,61 | 34,25 | 34,25 | -0,72% | - |
| 18.06.2026 | 34,80 | 35,12 | 34,17 | 34,50 | -0,43% | - |
| 17.06.2026 | 35,17 | 35,39 | 34,50 | 34,65 | -1,28% | - |
| 16.06.2026 | 35,22 | 35,78 | 35,04 | 35,10 | -0,41% | - |
| 15.06.2026 | 35,34 | 35,46 | 34,83 | 35,25 | 1,25% | - |
| 12.06.2026 | 32,47 | 35,04 | 32,45 | 34,81 | 7,04% | 9.506,00 |
| 11.06.2026 | 32,05 | 32,62 | 31,59 | 32,52 | 1,91% | - |
| 10.06.2026 | 32,25 | 32,41 | 31,49 | 31,91 | -1,16% | - |
| 09.06.2026 | 32,58 | 32,98 | 31,83 | 32,29 | -0,71% | - |
| 08.06.2026 | 31,96 | 32,86 | 31,85 | 32,52 | 1,09% | 3.906,00 |
| 05.06.2026 | 32,07 | 33,18 | 32,06 | 32,17 | 0,14% | - |
| 04.06.2026 | 31,20 | 32,36 | 31,20 | 32,12 | 3,21% | - |
| 03.06.2026 | 31,22 | 32,02 | 30,81 | 31,12 | -0,46% | - |
| 02.06.2026 | 31,62 | 31,80 | 30,90 | 31,27 | -1,00% | - |
| 01.06.2026 | 32,16 | 32,16 | 31,31 | 31,58 | -1,70% | - |
| 29.05.2026 | 31,62 | 32,22 | 31,61 | 32,13 | 1,74% | - |
| 28.05.2026 | 32,14 | 32,15 | 31,36 | 31,58 | -2,18% | - |
| 27.05.2026 | 32,57 | 33,01 | 32,24 | 32,28 | -0,83% | - |
| 26.05.2026 | 32,56 | 32,93 | 32,34 | 32,55 | -0,14% | - |
| 25.05.2026 | 32,12 | 32,69 | 32,10 | 32,60 | 2,29% | - |
| 22.05.2026 | 31,66 | 32,33 | 31,50 | 31,87 | 0,63% | - |
| 21.05.2026 | 31,29 | 31,74 | 31,15 | 31,67 | 0,86% | - |
| 20.05.2026 | 30,53 | 31,56 | 30,46 | 31,40 | 2,63% | - |
| 19.05.2026 | 30,41 | 31,21 | 30,35 | 30,59 | 0,56% | - |
| 18.05.2026 | 29,35 | 30,52 | 29,17 | 30,42 | 3,26% | - |
| 15.05.2026 | 29,40 | 29,85 | 29,34 | 29,46 | -0,92% | - |
| 14.05.2026 | 29,73 | 30,08 | 29,67 | 29,74 | 0,08% | - |
| 13.05.2026 | 29,97 | 30,20 | 29,32 | 29,71 | -0,74% | - |
| 12.05.2026 | 30,11 | 30,38 | 29,87 | 29,93 | -0,78% | - |
| 11.05.2026 | 30,39 | 30,43 | 30,05 | 30,17 | -0,58% | - |
| 08.05.2026 | 30,42 | 30,60 | 30,06 | 30,34 | 0,15% | - |
| 07.05.2026 | 31,20 | 31,33 | 30,27 | 30,30 | -2,56% | - |
| 06.05.2026 | 30,83 | 31,81 | 30,34 | 31,09 | 1,17% | - |
| 05.05.2026 | 30,13 | 30,83 | 30,10 | 30,73 | 1,97% | - |
| 04.05.2026 | 30,65 | 31,00 | 30,10 | 30,14 | -1,46% | - |
| 30.04.2026 | 30,85 | 30,97 | 30,37 | 30,58 | -0,97% | - |
| 29.04.2026 | 31,26 | 31,68 | 30,86 | 30,88 | -4,84% | - |
| 28.04.2026 | 32,01 | 32,52 | 31,92 | 32,45 | 1,39% | - |
| 27.04.2026 | 32,28 | 32,60 | 31,92 | 32,01 | -0,02% | - |
| 24.04.2026 | 33,01 | 33,03 | 31,83 | 32,01 | -3,34% | - |
| 23.04.2026 | 34,21 | 34,42 | 33,02 | 33,12 | -3,31% | - |
| 22.04.2026 | 34,91 | 35,39 | 34,08 | 34,25 | -0,90% | - |
| 21.04.2026 | 36,39 | 36,41 | 33,39 | 34,56 | -4,92% | - |
| 20.04.2026 | 36,22 | 36,49 | 35,85 | 36,35 | 0,83% | - |
| 17.04.2026 | 36,39 | 36,76 | 36,05 | 36,05 | -0,06% | - |
| 16.04.2026 | 37,57 | 37,68 | 36,07 | 36,07 | -3,81% | - |
| 15.04.2026 | 36,75 | 37,81 | 36,74 | 37,50 | 2,03% | - |
| 14.04.2026 | 36,33 | 36,88 | 36,33 | 36,76 | 1,04% | - |
| 13.04.2026 | 35,39 | 36,43 | 35,39 | 36,38 | 3,28% | - |
| 10.04.2026 | 35,51 | 35,92 | 35,22 | 35,22 | -1,03% | - |
| 09.04.2026 | 34,72 | 35,60 | 34,71 | 35,59 | 2,31% | - |
| 08.04.2026 | 34,07 | 35,44 | 33,61 | 34,78 | 4,40% | - |
| 07.04.2026 | 33,45 | 34,02 | 33,08 | 33,32 | -0,80% | - |
| 02.04.2026 | 33,74 | 33,79 | 33,17 | 33,59 | -0,86% | - |
| 01.04.2026 | 33,08 | 34,51 | 33,08 | 33,88 | 2,74% | - |
| 31.03.2026 | 31,85 | 33,29 | 31,77 | 32,97 | 4,53% | - |
| 30.03.2026 | 31,20 | 31,98 | 30,81 | 31,54 | 1,30% | - |
| 27.03.2026 | 31,25 | 31,54 | 30,97 | 31,14 | -0,45% | - |
| 26.03.2026 | 31,68 | 31,73 | 30,74 | 31,28 | -1,42% | - |
| 25.03.2026 | 30,39 | 31,86 | 30,39 | 31,73 | 5,22% | - |
| 24.03.2026 | 30,68 | 30,77 | 30,15 | 30,15 | -1,87% | - |
| 23.03.2026 | 30,63 | 31,46 | 29,43 | 30,73 | 0,16% | - |
| 20.03.2026 | 31,43 | 31,77 | 30,64 | 30,68 | -2,36% | - |
| 19.03.2026 | 32,04 | 32,10 | 31,22 | 31,42 | -1,92% | - |
| 18.03.2026 | 32,13 | 32,57 | 32,01 | 32,03 | -0,22% | - |