34,155€
0,66%
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 | 34,17 | 1,05% | - |
| 08.10.2026 | 33,81 | 33,81 | 33,81 | 33,81 | 0,39% | 287,00 |
| 07.10.2026 | 33,49 | 34,15 | 33,45 | 33,68 | 0,04% | - |
| 06.10.2026 | 34,72 | 35,07 | 33,65 | 33,67 | -2,95% | - |
| 05.10.2026 | 34,85 | 34,85 | 34,69 | 34,69 | 0,04% | 234,00 |
| 02.10.2026 | 34,15 | 34,78 | 33,66 | 34,68 | 1,88% | - |
| 01.10.2026 | 33,85 | 34,27 | 33,55 | 34,04 | -1,32% | - |
| 30.09.2026 | 33,67 | 34,49 | 33,67 | 34,49 | 2,96% | 114,00 |
| 29.09.2026 | 33,57 | 33,87 | 33,34 | 33,50 | -0,59% | - |
| 28.09.2026 | 33,51 | 33,87 | 33,35 | 33,70 | 0,07% | - |
| 25.09.2026 | 33,46 | 33,83 | 33,40 | 33,68 | 0,85% | - |
| 24.09.2026 | 33,43 | 33,77 | 33,06 | 33,39 | -0,52% | - |
| 23.09.2026 | 34,68 | 34,88 | 33,42 | 33,57 | -3,34% | - |
| 22.09.2026 | 35,22 | 35,76 | 34,44 | 34,73 | -1,52% | - |
| 21.09.2026 | 34,42 | 35,27 | 34,40 | 35,26 | 3,21% | - |
| 18.09.2026 | 34,57 | 34,84 | 34,11 | 34,17 | -1,51% | - |
| 17.09.2026 | 34,69 | 34,69 | 34,69 | 34,69 | -0,72% | 1,00 |
| 16.09.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 0,66% | 25,00 |
| 15.09.2026 | 34,65 | 34,73 | 33,91 | 34,71 | -0,26% | - |
| 14.09.2026 | 34,78 | 35,10 | 34,47 | 34,80 | -0,34% | - |
| 11.09.2026 | 34,49 | 35,11 | 34,47 | 34,92 | 1,60% | - |
| 10.09.2026 | 34,63 | 35,18 | 34,34 | 34,37 | -0,45% | - |
| 09.09.2026 | 35,15 | 35,15 | 34,41 | 34,53 | -1,83% | - |
| 08.09.2026 | 35,25 | 35,50 | 34,88 | 35,17 | -0,44% | - |
| 07.09.2026 | 35,65 | 35,75 | 35,32 | 35,33 | -1,13% | - |
| 04.09.2026 | 36,02 | 36,02 | 35,26 | 35,73 | -0,79% | - |
| 03.09.2026 | 34,85 | 36,09 | 34,79 | 36,02 | 3,49% | - |
| 02.09.2026 | 35,74 | 35,81 | 34,34 | 34,80 | -2,68% | - |
| 01.09.2026 | 36,18 | 36,65 | 35,70 | 35,76 | -0,93% | - |
| 31.08.2026 | 36,61 | 36,75 | 36,03 | 36,10 | -1,46% | - |
| 28.08.2026 | 36,48 | 36,73 | 36,37 | 36,63 | 1,47% | - |
| 27.08.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,26% | 28,00 |
| 26.08.2026 | 36,39 | 36,66 | 35,93 | 36,01 | -0,85% | - |
| 25.08.2026 | 36,16 | 36,55 | 36,03 | 36,32 | 0,69% | - |
| 24.08.2026 | 36,12 | 36,33 | 35,96 | 36,07 | -0,37% | - |
| 21.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,52% | 1,00 |
| 20.08.2026 | 35,31 | 35,31 | 35,31 | 35,31 | -0,42% | 12,00 |
| 19.08.2026 | 35,81 | 36,01 | 35,31 | 35,46 | -0,99% | - |
| 18.08.2026 | 36,32 | 36,54 | 35,72 | 35,82 | -1,74% | - |
| 17.08.2026 | 36,39 | 36,72 | 36,15 | 36,45 | 0,43% | - |
| 14.08.2026 | 36,48 | 36,75 | 36,10 | 36,30 | -0,49% | - |
| 13.08.2026 | 36,61 | 36,75 | 36,29 | 36,48 | -0,11% | - |
| 12.08.2026 | 36,32 | 36,62 | 36,14 | 36,52 | 0,70% | - |
| 11.08.2026 | 36,40 | 36,56 | 36,04 | 36,26 | -1,55% | - |
| 10.08.2026 | 36,83 | 36,83 | 36,83 | 36,83 | 0,52% | 25,00 |
| 07.08.2026 | 36,16 | 36,78 | 35,98 | 36,64 | 0,22% | - |
| 06.08.2026 | 36,73 | 36,73 | 36,56 | 36,56 | 0,18% | 16,00 |
| 05.08.2026 | 36,12 | 36,54 | 35,65 | 36,50 | 1,28% | - |
| 04.08.2026 | 36,02 | 36,13 | 35,41 | 36,04 | 0,28% | - |
| 03.08.2026 | 36,02 | 36,06 | 35,35 | 35,94 | 0,57% | - |
| 31.07.2026 | 36,09 | 36,11 | 35,32 | 35,73 | -0,52% | - |
| 30.07.2026 | 35,23 | 36,03 | 35,11 | 35,92 | 2,18% | - |
| 29.07.2026 | 35,08 | 35,78 | 35,03 | 35,15 | -0,06% | - |
| 28.07.2026 | 35,14 | 35,32 | 34,44 | 35,17 | -0,33% | - |
| 27.07.2026 | 35,52 | 35,65 | 35,12 | 35,29 | 0,64% | - |
| 24.07.2026 | 34,61 | 35,25 | 34,52 | 35,06 | 1,21% | - |
| 23.07.2026 | 35,26 | 35,41 | 34,31 | 34,64 | -1,88% | - |
| 22.07.2026 | 35,21 | 35,57 | 34,91 | 35,31 | 0,27% | - |
| 21.07.2026 | 35,04 | 35,22 | 34,68 | 35,21 | 1,16% | - |
| 20.07.2026 | 34,31 | 35,01 | 34,06 | 34,81 | 1,40% | - |
| 17.07.2026 | 34,92 | 35,06 | 34,27 | 34,33 | -2,73% | - |
| 16.07.2026 | 35,23 | 35,45 | 35,06 | 35,29 | -0,45% | - |
| 15.07.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -1,09% | 25,00 |
| 14.07.2026 | 34,79 | 35,84 | 34,79 | 35,84 | 4,80% | 335,00 |
| 13.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,38% | 1,00 |
| 10.07.2026 | 35,08 | 35,15 | 34,27 | 34,68 | -1,38% | - |
| 09.07.2026 | 35,03 | 35,31 | 34,57 | 35,17 | 0,74% | - |
| 08.07.2026 | 34,98 | 35,01 | 34,01 | 34,91 | -0,95% | - |
| 07.07.2026 | 35,71 | 36,08 | 35,00 | 35,24 | -1,74% | - |
| 06.07.2026 | 35,29 | 35,95 | 35,26 | 35,87 | 1,60% | - |
| 03.07.2026 | 35,83 | 35,83 | 35,30 | 35,30 | -1,00% | 30,00 |
| 02.07.2026 | 35,18 | 35,88 | 34,91 | 35,66 | 1,24% | - |
| 01.07.2026 | 35,01 | 35,39 | 34,84 | 35,22 | 0,33% | - |
| 30.06.2026 | 35,17 | 35,56 | 35,01 | 35,11 | -0,04% | - |
| 29.06.2026 | 35,10 | 35,72 | 34,95 | 35,12 | 0,09% | - |
| 26.06.2026 | 35,09 | 35,09 | 35,09 | 35,09 | 1,21% | 33,00 |
| 25.06.2026 | 34,51 | 34,67 | 34,51 | 34,67 | 2,33% | 153,00 |
| 24.06.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -2,31% | 150,00 |
| 23.06.2026 | 34,79 | 34,92 | 34,47 | 34,68 | -1,28% | - |
| 22.06.2026 | 34,40 | 35,47 | 34,39 | 35,13 | 2,30% | - |
| 19.06.2026 | 34,48 | 34,67 | 34,34 | 34,34 | -1,72% | - |
| 18.06.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 0,72% | 27,00 |
| 17.06.2026 | 35,19 | 35,26 | 34,50 | 34,69 | -2,58% | - |
| 16.06.2026 | 35,61 | 35,61 | 35,61 | 35,61 | 1,34% | 95,00 |
| 15.06.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 2,63% | 48,00 |
| 12.06.2026 | 32,69 | 34,66 | 32,69 | 34,24 | 5,37% | 1.514,00 |
| 11.06.2026 | 31,92 | 32,56 | 31,59 | 32,50 | 1,79% | - |
| 10.06.2026 | 32,20 | 32,41 | 31,51 | 31,93 | -2,90% | - |
| 09.06.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,64% | 2,00 |
| 08.06.2026 | 32,28 | 32,67 | 32,28 | 32,67 | 1,76% | 134,00 |
| 05.06.2026 | 32,09 | 33,17 | 32,09 | 32,11 | -0,50% | - |
| 04.06.2026 | 31,25 | 32,35 | 31,21 | 32,27 | 3,12% | - |
| 03.06.2026 | 31,27 | 32,06 | 30,81 | 31,29 | 0,22% | - |
| 02.06.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -1,79% | 6,00 |
| 01.06.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -0,67% | 15,00 |
| 29.05.2026 | 31,63 | 32,22 | 31,58 | 32,01 | 1,59% | - |
| 28.05.2026 | 31,97 | 32,14 | 31,36 | 31,51 | -2,04% | - |
| 27.05.2026 | 32,60 | 33,01 | 32,11 | 32,16 | -1,15% | - |
| 26.05.2026 | 32,43 | 32,92 | 32,34 | 32,54 | -0,21% | - |
| 25.05.2026 | 32,32 | 32,69 | 32,21 | 32,61 | 2,95% | - |