34,175€
1,26%
Echtzeit-Aktienkurs Avanza Bank Holding AB
Bid:
Ask:
Aktienkurse zur Avanza Bank Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 34,09 | 34,57 | 34,00 | 34,18 | 0,90% | - |
| 08.10.2026 | 33,55 | 33,99 | 33,26 | 33,87 | 0,56% | - |
| 07.10.2026 | 33,49 | 34,15 | 33,45 | 33,68 | 0,19% | - |
| 06.10.2026 | 34,72 | 35,07 | 33,59 | 33,62 | -3,13% | - |
| 05.10.2026 | 35,28 | 35,32 | 34,39 | 34,70 | 0,03% | - |
| 02.10.2026 | 34,15 | 34,78 | 33,66 | 34,69 | 1,70% | - |
| 01.10.2026 | 33,85 | 34,27 | 33,54 | 34,11 | 0,81% | - |
| 30.09.2026 | 33,63 | 34,53 | 33,56 | 33,84 | 1,00% | - |
| 29.09.2026 | 33,57 | 33,87 | 33,36 | 33,50 | -0,42% | - |
| 28.09.2026 | 33,51 | 33,87 | 33,35 | 33,64 | -0,13% | - |
| 25.09.2026 | 33,46 | 33,83 | 33,40 | 33,69 | 0,81% | - |
| 24.09.2026 | 33,43 | 33,77 | 33,06 | 33,42 | -0,55% | - |
| 23.09.2026 | 34,68 | 35,04 | 33,42 | 33,60 | -3,02% | 3.225,00 |
| 22.09.2026 | 35,22 | 35,76 | 34,44 | 34,65 | -1,49% | - |
| 21.09.2026 | 34,42 | 35,29 | 34,40 | 35,17 | 2,72% | - |
| 18.09.2026 | 34,57 | 34,84 | 34,12 | 34,24 | -1,07% | - |
| 17.09.2026 | 34,54 | 34,82 | 34,35 | 34,61 | 0,82% | - |
| 16.09.2026 | 34,79 | 34,84 | 34,21 | 34,33 | -1,05% | - |
| 15.09.2026 | 34,65 | 34,75 | 33,91 | 34,70 | 0,01% | - |
| 14.09.2026 | 34,78 | 35,10 | 34,46 | 34,69 | -0,72% | - |
| 11.09.2026 | 34,49 | 35,11 | 34,47 | 34,94 | 1,45% | - |
| 10.09.2026 | 34,63 | 35,18 | 34,36 | 34,44 | -0,26% | - |
| 09.09.2026 | 35,15 | 35,22 | 34,41 | 34,53 | -1,60% | - |
| 08.09.2026 | 35,25 | 35,50 | 34,89 | 35,09 | -0,82% | - |
| 07.09.2026 | 35,65 | 35,75 | 35,33 | 35,38 | -0,91% | - |
| 04.09.2026 | 36,02 | 36,02 | 35,26 | 35,71 | -1,00% | - |
| 03.09.2026 | 34,85 | 36,21 | 34,75 | 36,07 | 3,75% | - |
| 02.09.2026 | 35,74 | 35,81 | 34,34 | 34,76 | -2,97% | - |
| 01.09.2026 | 36,18 | 36,65 | 35,74 | 35,83 | -0,93% | - |
| 31.08.2026 | 36,61 | 36,75 | 36,06 | 36,16 | -1,27% | - |
| 28.08.2026 | 36,48 | 36,85 | 36,37 | 36,63 | 0,67% | - |
| 27.08.2026 | 36,16 | 36,49 | 35,95 | 36,38 | 1,01% | - |
| 26.08.2026 | 36,39 | 36,66 | 35,98 | 36,02 | -1,04% | - |
| 25.08.2026 | 36,16 | 36,56 | 36,03 | 36,40 | 0,90% | - |
| 24.08.2026 | 36,11 | 36,33 | 35,96 | 36,07 | 0,22% | - |
| 21.08.2026 | 35,82 | 36,31 | 35,67 | 35,99 | 1,10% | - |
| 20.08.2026 | 35,45 | 35,89 | 35,27 | 35,60 | 0,42% | - |
| 19.08.2026 | 35,81 | 36,01 | 35,31 | 35,45 | -0,76% | - |
| 18.08.2026 | 36,32 | 36,54 | 35,72 | 35,72 | -2,02% | - |
| 17.08.2026 | 36,39 | 36,73 | 36,15 | 36,46 | 0,47% | - |
| 14.08.2026 | 36,48 | 36,74 | 36,11 | 36,29 | -0,36% | - |
| 13.08.2026 | 36,45 | 36,76 | 36,29 | 36,42 | 0,04% | - |
| 12.08.2026 | 36,22 | 36,61 | 36,14 | 36,40 | 0,50% | - |
| 11.08.2026 | 36,49 | 36,58 | 36,04 | 36,22 | -0,59% | - |
| 10.08.2026 | 36,71 | 36,87 | 36,21 | 36,44 | -0,79% | - |
| 07.08.2026 | 36,32 | 36,78 | 35,99 | 36,73 | 1,10% | - |
| 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% | - |