400,548SEK
0,87%
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 | 397,22 | 398,62 | 394,09 | 398,62 | 0,38% | - |
| 06.08.2026 | 399,80 | 402,20 | 396,30 | 397,10 | -0,58% | 209.181,00 |
| 05.08.2026 | 394,70 | 400,30 | 391,80 | 399,40 | 1,14% | 259.245,00 |
| 04.08.2026 | 395,50 | 397,40 | 388,80 | 394,90 | 0,03% | 319.863,00 |
| 03.08.2026 | 393,10 | 396,40 | 388,20 | 394,80 | 0,87% | 250.762,00 |
| 31.07.2026 | 394,00 | 395,00 | 388,10 | 391,40 | -0,61% | 175.139,00 |
| 30.07.2026 | 390,00 | 395,50 | 388,00 | 393,80 | 1,08% | 168.155,00 |
| 29.07.2026 | 388,00 | 394,80 | 387,70 | 389,60 | 0,41% | 179.711,00 |
| 28.07.2026 | 389,70 | 391,10 | 381,20 | 388,00 | -0,44% | 263.649,00 |
| 27.07.2026 | 390,00 | 393,40 | 388,70 | 389,70 | 0,33% | 182.180,00 |
| 24.07.2026 | 384,30 | 389,50 | 384,20 | 388,40 | 1,09% | 178.081,00 |
| 23.07.2026 | 391,20 | 392,20 | 380,90 | 384,20 | -1,79% | 178.670,00 |
| 22.07.2026 | 388,50 | 393,50 | 386,70 | 391,20 | 0,64% | 140.553,00 |
| 21.07.2026 | 385,20 | 389,40 | 383,10 | 388,70 | 0,47% | 156.049,00 |
| 20.07.2026 | 379,00 | 386,90 | 375,60 | 386,90 | 2,08% | 231.816,00 |
| 17.07.2026 | 388,60 | 388,60 | 378,90 | 379,00 | -2,65% | 272.484,00 |
| 16.07.2026 | 389,30 | 390,90 | 386,80 | 389,30 | 0,34% | 216.241,00 |
| 15.07.2026 | 395,20 | 396,60 | 381,00 | 388,00 | -1,52% | 438.233,00 |
| 14.07.2026 | 389,80 | 397,80 | 382,00 | 394,00 | 4,04% | 676.838,00 |
| 13.07.2026 | 380,80 | 381,80 | 372,40 | 378,70 | -0,71% | 282.186,00 |
| 10.07.2026 | 386,50 | 386,90 | 378,20 | 381,40 | -1,70% | 244.151,00 |
| 09.07.2026 | 384,00 | 390,00 | 383,20 | 388,00 | 1,04% | 198.478,00 |
| 08.07.2026 | 380,50 | 387,20 | 376,10 | 384,00 | -1,51% | 292.211,00 |
| 07.07.2026 | 395,50 | 397,40 | 386,50 | 389,90 | -1,39% | 277.431,00 |
| 06.07.2026 | 393,90 | 396,70 | 391,30 | 395,40 | 1,38% | 313.766,00 |
| 03.07.2026 | 395,90 | 396,50 | 386,00 | 390,00 | -1,49% | 210.573,00 |
| 02.07.2026 | 391,30 | 396,00 | 386,60 | 395,90 | 1,51% | 552.234,00 |
| 01.07.2026 | 388,90 | 393,00 | 386,10 | 390,00 | 0,52% | 224.244,00 |
| 30.06.2026 | 391,20 | 393,70 | 388,00 | 388,00 | -0,15% | 456.583,00 |
| 29.06.2026 | 388,50 | 395,90 | 387,70 | 388,60 | 0,31% | 243.194,00 |
| 26.06.2026 | 386,10 | 393,90 | 383,60 | 387,40 | 0,83% | 361.780,00 |
| 25.06.2026 | 378,70 | 388,10 | 377,20 | 384,20 | 1,77% | 203.671,00 |
| 24.06.2026 | 380,30 | 382,20 | 374,90 | 377,50 | -1,77% | 338.324,00 |
| 23.06.2026 | 385,60 | 386,00 | 380,00 | 384,30 | -0,65% | 146.053,00 |
| 22.06.2026 | 380,50 | 389,50 | 379,50 | 386,80 | 2,03% | 277.892,00 |
| 19.06.2026 | 379,69 | 380,84 | 378,19 | 379,09 | -0,21% | - |
| 18.06.2026 | 381,50 | 383,90 | 374,50 | 379,90 | -0,42% | 406.103,00 |
| 17.06.2026 | 382,80 | 383,70 | 375,60 | 381,50 | -0,34% | 341.148,00 |
| 16.06.2026 | 386,00 | 390,00 | 381,00 | 382,80 | -0,23% | 472.784,00 |
| 15.06.2026 | 382,00 | 385,90 | 379,20 | 383,70 | 1,19% | 394.010,00 |
| 12.06.2026 | 371,20 | 382,40 | 370,80 | 379,20 | 7,42% | 620.369,00 |
| 11.06.2026 | 350,10 | 354,00 | 347,50 | 353,00 | 0,20% | 115.166,00 |
| 10.06.2026 | 352,70 | 355,00 | 345,50 | 352,30 | 0,37% | 131.588,00 |
| 09.06.2026 | 355,00 | 359,00 | 351,00 | 351,00 | -0,85% | 194.662,00 |
| 08.06.2026 | 349,80 | 357,10 | 347,50 | 354,00 | 0,57% | 180.427,00 |
| 05.06.2026 | 349,70 | 360,70 | 349,70 | 352,00 | 0,69% | 336.127,00 |
| 04.06.2026 | 340,60 | 352,00 | 339,80 | 349,60 | 2,25% | 361.785,00 |
| 03.06.2026 | 337,10 | 348,20 | 334,60 | 341,90 | 0,80% | 501.895,00 |
| 02.06.2026 | 342,20 | 343,80 | 334,70 | 339,20 | -0,76% | 188.097,00 |
| 01.06.2026 | 343,50 | 345,80 | 338,60 | 341,80 | -1,30% | 164.489,00 |
| 29.05.2026 | 341,00 | 347,00 | 341,00 | 346,30 | 1,88% | 328.019,00 |
| 28.05.2026 | 345,00 | 347,10 | 339,20 | 339,90 | -2,41% | 198.539,00 |
| 27.05.2026 | 353,50 | 356,40 | 347,80 | 348,30 | -1,25% | 274.187,00 |
| 26.05.2026 | 352,30 | 356,40 | 350,40 | 352,70 | 0,11% | 305.558,00 |
| 25.05.2026 | 347,90 | 353,50 | 347,90 | 352,30 | 1,70% | 156.732,00 |
| 22.05.2026 | 343,80 | 351,30 | 342,00 | 346,40 | 1,08% | 321.911,00 |
| 21.05.2026 | 338,70 | 344,00 | 338,70 | 342,70 | 1,21% | 563.467,00 |
| 20.05.2026 | 332,40 | 342,60 | 332,10 | 338,60 | 1,38% | 295.302,00 |
| 19.05.2026 | 332,70 | 341,10 | 332,10 | 334,00 | 0,66% | 278.247,00 |
| 18.05.2026 | 323,00 | 333,80 | 321,40 | 331,80 | 2,41% | 275.019,00 |
| 15.05.2026 | 324,00 | 327,20 | 322,40 | 324,00 | 0,59% | 282.558,00 |
| 13.05.2026 | 326,40 | 329,40 | 319,90 | 322,10 | -1,14% | 221.377,00 |
| 12.05.2026 | 327,00 | 330,80 | 325,20 | 325,80 | -0,67% | 311.881,00 |
| 11.05.2026 | 328,10 | 329,70 | 326,70 | 328,00 | 0,00% | 273.057,00 |
| 08.05.2026 | 329,50 | 331,00 | 326,10 | 328,00 | -1,23% | 346.646,00 |
| 07.05.2026 | 337,70 | 340,00 | 329,40 | 332,10 | -1,75% | 534.581,00 |
| 06.05.2026 | 329,90 | 344,40 | 328,00 | 338,00 | 1,56% | 704.505,00 |
| 05.05.2026 | 327,00 | 334,20 | 327,00 | 332,80 | 1,71% | 570.870,00 |
| 04.05.2026 | 333,40 | 335,80 | 326,80 | 327,20 | -1,24% | 341.555,00 |
| 30.04.2026 | 333,60 | 335,00 | 330,80 | 331,30 | -1,31% | 278.523,00 |
| 29.04.2026 | 342,40 | 343,10 | 335,60 | 335,70 | -5,01% | 472.955,00 |
| 28.04.2026 | 346,60 | 353,40 | 345,70 | 353,40 | 1,96% | 487.707,00 |
| 27.04.2026 | 350,00 | 352,70 | 344,70 | 346,60 | -0,55% | 528.358,00 |
| 24.04.2026 | 354,30 | 354,70 | 344,70 | 348,50 | -2,16% | 657.304,00 |
| 23.04.2026 | 369,30 | 371,40 | 356,20 | 356,20 | -3,55% | 544.764,00 |
| 22.04.2026 | 377,00 | 380,30 | 366,70 | 369,30 | -2,07% | 656.205,00 |
| 21.04.2026 | 382,60 | 383,50 | 359,30 | 377,10 | -3,26% | 2.143.729,00 |
| 20.04.2026 | 391,50 | 392,60 | 386,60 | 389,80 | -0,81% | 337.985,00 |
| 17.04.2026 | 395,00 | 397,20 | 390,70 | 393,00 | -0,18% | 373.253,00 |
| 16.04.2026 | 406,50 | 407,10 | 393,00 | 393,70 | -2,60% | 345.095,00 |
| 15.04.2026 | 403,40 | 409,20 | 403,10 | 404,20 | 1,53% | 329.723,00 |
| 14.04.2026 | 395,90 | 399,30 | 393,20 | 398,10 | 1,04% | 617.911,00 |
| 13.04.2026 | 386,90 | 394,00 | 385,80 | 394,00 | 1,84% | 222.909,00 |
| 10.04.2026 | 386,50 | 389,70 | 384,00 | 386,90 | 0,10% | 226.478,00 |
| 09.04.2026 | 377,50 | 386,50 | 377,00 | 386,50 | 2,22% | 236.923,00 |
| 08.04.2026 | 379,00 | 384,30 | 376,50 | 378,10 | 3,59% | 353.837,00 |
| 07.04.2026 | 367,00 | 373,00 | 364,80 | 365,00 | -0,05% | 322.064,00 |
| 02.04.2026 | 363,70 | 366,50 | 363,00 | 365,20 | -1,27% | 627.135,00 |
| 01.04.2026 | 372,70 | 375,50 | 366,70 | 369,90 | 2,55% | 442.688,00 |
| 31.03.2026 | 348,70 | 364,20 | 348,70 | 360,70 | 3,44% | 433.191,00 |
| 30.03.2026 | 338,00 | 349,90 | 335,50 | 348,70 | 2,77% | 331.380,00 |
| 27.03.2026 | 341,70 | 342,80 | 336,40 | 339,30 | -0,53% | 154.399,00 |
| 26.03.2026 | 341,70 | 341,90 | 333,30 | 341,10 | -0,84% | 265.659,00 |
| 25.03.2026 | 332,60 | 344,00 | 332,60 | 344,00 | 4,31% | 347.729,00 |
| 24.03.2026 | 332,30 | 333,20 | 326,50 | 329,80 | -0,63% | 157.367,00 |
| 23.03.2026 | 324,40 | 339,30 | 320,70 | 331,90 | 0,24% | 351.995,00 |
| 20.03.2026 | 340,10 | 341,30 | 331,10 | 331,10 | -2,19% | 424.652,00 |
| 19.03.2026 | 343,90 | 344,10 | 336,50 | 338,50 | -1,94% | 246.674,00 |
| 18.03.2026 | 344,30 | 349,50 | 344,20 | 345,20 | 0,35% | 247.466,00 |
| 17.03.2026 | 338,60 | 345,20 | 336,10 | 344,00 | 1,56% | 174.527,00 |