351,913SEK
-1,23%
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 | 354,00 | 354,00 | 349,10 | 353,10 | -0,90% | 170.175,00 |
| 29.10.2026 | 355,00 | 358,30 | 353,90 | 356,30 | 0,37% | 201.706,00 |
| 28.10.2026 | 356,20 | 360,30 | 355,00 | 355,00 | 0,11% | 268.807,00 |
| 27.10.2026 | 353,30 | 357,10 | 351,90 | 354,60 | 0,34% | 227.407,00 |
| 26.10.2026 | 350,00 | 354,00 | 348,90 | 353,40 | 1,06% | 304.419,00 |
| 23.10.2026 | 353,20 | 354,80 | 346,60 | 349,70 | -0,71% | 296.906,00 |
| 22.10.2026 | 356,20 | 359,00 | 352,20 | 352,20 | -2,19% | 320.052,00 |
| 21.10.2026 | 355,10 | 361,40 | 354,40 | 360,10 | 1,55% | 413.685,00 |
| 20.10.2026 | 355,30 | 357,70 | 351,10 | 354,60 | -0,20% | 438.632,00 |
| 19.10.2026 | 364,70 | 365,20 | 352,60 | 355,30 | -2,84% | 506.864,00 |
| 16.10.2026 | 362,00 | 369,70 | 356,40 | 365,70 | -2,82% | 1.058.110,00 |
| 15.10.2026 | 375,00 | 379,70 | 370,00 | 376,30 | 0,19% | 348.226,00 |
| 14.10.2026 | 380,30 | 380,30 | 371,40 | 375,60 | -1,21% | 409.795,00 |
| 13.10.2026 | 386,00 | 388,20 | 378,50 | 380,20 | -1,37% | 501.704,00 |
| 12.10.2026 | 383,10 | 388,40 | 383,10 | 385,50 | 1,02% | 145.131,00 |
| 09.10.2026 | 382,00 | 386,50 | 380,60 | 381,60 | 0,77% | 236.526,00 |
| 08.10.2026 | 378,00 | 380,00 | 372,70 | 378,70 | 0,61% | 222.596,00 |
| 07.10.2026 | 379,40 | 383,70 | 375,60 | 376,40 | -0,79% | 230.935,00 |
| 06.10.2026 | 392,40 | 394,30 | 379,40 | 379,40 | -2,54% | 380.953,00 |
| 05.10.2026 | 395,00 | 397,50 | 387,50 | 389,30 | -0,36% | 259.960,00 |
| 02.10.2026 | 386,40 | 392,80 | 380,40 | 390,70 | 1,35% | 264.650,00 |
| 01.10.2026 | 382,10 | 388,10 | 380,70 | 385,50 | 0,16% | 424.848,00 |
| 30.09.2026 | 383,60 | 391,00 | 383,60 | 384,90 | 1,50% | 293.061,00 |
| 29.09.2026 | 380,60 | 383,90 | 378,60 | 379,20 | -0,05% | 155.116,00 |
| 28.09.2026 | 378,60 | 383,00 | 376,90 | 379,40 | 0,21% | 172.462,00 |
| 25.09.2026 | 379,00 | 382,00 | 377,10 | 378,60 | 0,72% | 140.194,00 |
| 24.09.2026 | 377,10 | 380,10 | 372,40 | 375,90 | -1,03% | 212.360,00 |
| 23.09.2026 | 395,00 | 395,00 | 379,20 | 379,80 | -2,62% | 366.960,00 |
| 22.09.2026 | 396,30 | 402,00 | 388,00 | 390,00 | -1,59% | 187.908,00 |
| 21.09.2026 | 390,00 | 397,90 | 388,10 | 396,30 | 2,59% | 244.538,00 |
| 18.09.2026 | 390,10 | 392,60 | 386,20 | 386,30 | -0,97% | 374.788,00 |
| 17.09.2026 | 387,80 | 392,00 | 387,30 | 390,10 | 0,49% | 216.543,00 |
| 16.09.2026 | 391,10 | 393,60 | 386,60 | 388,20 | -0,74% | 147.845,00 |
| 15.09.2026 | 388,90 | 392,20 | 382,10 | 391,10 | 0,18% | 136.759,00 |
| 14.09.2026 | 389,10 | 395,10 | 388,10 | 390,40 | -0,64% | 131.917,00 |
| 11.09.2026 | 388,70 | 394,30 | 387,20 | 392,90 | 1,47% | 129.709,00 |
| 10.09.2026 | 385,40 | 393,60 | 385,00 | 387,20 | 0,44% | 158.687,00 |
| 09.09.2026 | 392,00 | 392,00 | 383,50 | 385,50 | -2,01% | 217.474,00 |
| 08.09.2026 | 394,20 | 396,50 | 389,20 | 393,40 | -0,20% | 162.897,00 |
| 07.09.2026 | 396,50 | 398,30 | 394,20 | 394,20 | -0,83% | 144.340,00 |
| 04.09.2026 | 398,70 | 399,40 | 391,60 | 397,50 | -0,58% | 196.908,00 |
| 03.09.2026 | 388,40 | 401,00 | 388,30 | 399,80 | 2,96% | 304.493,00 |
| 02.09.2026 | 397,00 | 399,00 | 383,50 | 388,30 | -2,66% | 350.018,00 |
| 01.09.2026 | 403,80 | 407,30 | 396,90 | 398,90 | -0,94% | 361.534,00 |
| 31.08.2026 | 407,50 | 409,00 | 402,20 | 402,70 | -1,37% | 159.498,00 |
| 28.08.2026 | 405,00 | 408,30 | 403,10 | 408,30 | 1,24% | 152.124,00 |
| 27.08.2026 | 400,20 | 404,40 | 399,40 | 403,30 | 0,80% | 164.977,00 |
| 26.08.2026 | 402,30 | 406,50 | 399,80 | 400,10 | -0,37% | 166.404,00 |
| 25.08.2026 | 400,70 | 404,10 | 399,60 | 401,60 | 0,63% | 243.657,00 |
| 24.08.2026 | 399,80 | 401,80 | 397,50 | 399,10 | -0,22% | 136.522,00 |
| 21.08.2026 | 396,40 | 401,30 | 394,60 | 400,00 | 0,96% | 206.895,00 |
| 20.08.2026 | 391,00 | 397,50 | 388,40 | 396,20 | 1,20% | 186.874,00 |
| 19.08.2026 | 396,60 | 397,40 | 389,10 | 391,50 | -1,09% | 351.299,00 |
| 18.08.2026 | 401,70 | 402,70 | 393,80 | 395,80 | -1,47% | 285.556,00 |
| 17.08.2026 | 399,70 | 404,00 | 397,80 | 401,70 | 0,50% | 218.004,00 |
| 14.08.2026 | 403,00 | 404,80 | 397,30 | 399,70 | -0,42% | 251.171,00 |
| 13.08.2026 | 402,50 | 405,70 | 400,20 | 401,40 | -0,05% | 129.652,00 |
| 12.08.2026 | 398,30 | 402,60 | 397,40 | 401,60 | 0,75% | 173.215,00 |
| 11.08.2026 | 400,70 | 400,70 | 395,00 | 398,60 | -0,10% | 163.048,00 |
| 10.08.2026 | 402,20 | 404,00 | 397,50 | 399,00 | -0,80% | 223.310,00 |
| 07.08.2026 | 398,20 | 402,60 | 393,80 | 402,20 | 1,28% | 247.358,00 |
| 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 |