30,050€
1,78%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,61 | 30,21 | 29,51 | 30,09 | 1,79% | 136,00 |
| 04.05.2026 | 30,39 | 30,39 | 29,35 | 29,56 | -2,55% | 973,00 |
| 30.04.2026 | 29,39 | 30,42 | 29,22 | 30,34 | 2,43% | 96,00 |
| 29.04.2026 | 29,60 | 30,26 | 28,86 | 29,62 | 0,34% | 400,00 |
| 28.04.2026 | 29,61 | 29,76 | 29,38 | 29,52 | -0,39% | 2.790,00 |
| 27.04.2026 | 29,64 | 29,91 | 29,50 | 29,63 | -0,59% | 685,00 |
| 24.04.2026 | 29,65 | 29,97 | 29,42 | 29,81 | 0,83% | 3.353,00 |
| 23.04.2026 | 30,11 | 30,33 | 29,30 | 29,56 | -2,76% | 525,00 |
| 22.04.2026 | 30,55 | 30,77 | 30,16 | 30,40 | 0,91% | 189,00 |
| 21.04.2026 | 30,66 | 30,77 | 30,08 | 30,13 | -1,20% | 332,00 |
| 20.04.2026 | 30,14 | 30,62 | 30,13 | 30,49 | -0,33% | 3.830,00 |
| 17.04.2026 | 30,69 | 30,79 | 30,29 | 30,59 | 0,03% | 2.376,00 |
| 16.04.2026 | 31,53 | 31,55 | 30,46 | 30,58 | -2,32% | 695,00 |
| 15.04.2026 | 31,02 | 31,35 | 30,92 | 31,31 | 0,58% | 275,00 |
| 14.04.2026 | 30,99 | 31,24 | 30,87 | 31,13 | 0,39% | 741,00 |
| 13.04.2026 | 30,14 | 31,01 | 30,07 | 31,01 | 2,55% | 419,00 |
| 10.04.2026 | 30,14 | 30,46 | 29,88 | 30,24 | 0,28% | 1.084,00 |
| 09.04.2026 | 29,89 | 30,30 | 29,63 | 30,15 | -0,05% | 2.031,00 |
| 08.04.2026 | 30,20 | 30,32 | 29,70 | 30,17 | 2,69% | 2.023,00 |
| 07.04.2026 | 29,83 | 29,85 | 28,71 | 29,38 | -1,77% | 1.153,00 |
| 02.04.2026 | 28,97 | 29,91 | 28,95 | 29,91 | 0,23% | 501,00 |
| 01.04.2026 | 29,74 | 30,12 | 29,46 | 29,84 | 0,29% | 2.345,00 |
| 31.03.2026 | 29,05 | 29,76 | 28,87 | 29,75 | 3,28% | 3.986,00 |
| 30.03.2026 | 27,92 | 29,21 | 27,90 | 28,81 | 3,60% | 6.480,00 |
| 27.03.2026 | 28,06 | 28,37 | 27,80 | 27,81 | -0,43% | 781,00 |
| 26.03.2026 | 27,97 | 28,38 | 27,70 | 27,93 | -0,87% | 14.500,00 |
| 25.03.2026 | 29,01 | 29,01 | 27,71 | 28,17 | -8,46% | 2.504,00 |
| 24.03.2026 | 30,20 | 30,89 | 29,81 | 30,78 | 0,42% | 598,00 |
| 23.03.2026 | 29,21 | 31,05 | 29,20 | 30,65 | 1,46% | 14.845,00 |
| 20.03.2026 | 31,27 | 31,69 | 30,01 | 30,21 | -3,47% | 434,00 |
| 19.03.2026 | 31,34 | 31,47 | 30,70 | 31,29 | 0,53% | 848,00 |
| 18.03.2026 | 32,16 | 32,16 | 31,05 | 31,13 | -1,80% | 11.482,00 |
| 17.03.2026 | 30,86 | 32,04 | 30,81 | 31,70 | 1,47% | 2.507,00 |
| 16.03.2026 | 31,08 | 31,35 | 30,54 | 31,24 | 1,07% | 860,00 |
| 13.03.2026 | 30,72 | 31,21 | 30,45 | 30,91 | 0,57% | 3.878,00 |
| 12.03.2026 | 31,52 | 31,64 | 30,72 | 30,73 | -3,38% | 1.531,00 |
| 11.03.2026 | 31,67 | 31,92 | 31,26 | 31,81 | 0,92% | 6.096,00 |
| 10.03.2026 | 31,88 | 32,37 | 31,42 | 31,52 | -1,47% | 275,00 |
| 09.03.2026 | 30,21 | 32,18 | 30,21 | 31,99 | 2,01% | 791,00 |
| 06.03.2026 | 31,69 | 31,73 | 30,66 | 31,36 | -0,16% | 1.535,00 |
| 05.03.2026 | 31,58 | 32,00 | 31,05 | 31,41 | -2,00% | 786,00 |
| 04.03.2026 | 30,98 | 32,15 | 30,87 | 32,05 | 2,18% | 3.280,00 |
| 03.03.2026 | 31,72 | 31,88 | 30,62 | 31,36 | -2,14% | 5.311,00 |
| 02.03.2026 | 31,79 | 32,32 | 31,34 | 32,05 | -0,84% | 921,00 |
| 27.02.2026 | 32,78 | 32,99 | 32,23 | 32,32 | -1,43% | 2.165,00 |
| 26.02.2026 | 33,03 | 33,14 | 32,58 | 32,79 | -1,01% | 3.399,00 |
| 25.02.2026 | 32,55 | 33,13 | 32,51 | 33,12 | 1,77% | 992,00 |
| 24.02.2026 | 32,88 | 32,91 | 32,22 | 32,55 | -0,93% | 1.058,00 |
| 23.02.2026 | 32,43 | 33,07 | 32,43 | 32,85 | 0,75% | 1.846,00 |
| 20.02.2026 | 32,71 | 32,79 | 32,08 | 32,61 | -0,03% | 6.832,00 |
| 19.02.2026 | 33,07 | 33,29 | 32,31 | 32,62 | -1,29% | 2.067,00 |
| 18.02.2026 | 32,84 | 33,29 | 32,80 | 33,04 | 0,62% | 6.178,00 |
| 17.02.2026 | 32,36 | 32,85 | 32,26 | 32,84 | 0,83% | 619,00 |
| 16.02.2026 | 32,22 | 32,65 | 32,19 | 32,57 | 1,28% | 1.667,00 |
| 13.02.2026 | 32,78 | 32,93 | 31,96 | 32,16 | -1,38% | 2.519,00 |
| 12.02.2026 | 33,53 | 33,63 | 32,54 | 32,61 | -2,61% | 1.386,00 |
| 11.02.2026 | 33,49 | 33,67 | 33,21 | 33,48 | 0,09% | 6.665,00 |
| 10.02.2026 | 33,47 | 33,70 | 33,32 | 33,45 | -0,18% | 912,00 |
| 09.02.2026 | 33,53 | 33,60 | 33,14 | 33,51 | 0,27% | 1.715,00 |
| 06.02.2026 | 32,95 | 33,59 | 32,79 | 33,42 | 1,77% | 1.823,00 |
| 05.02.2026 | 33,99 | 34,21 | 32,82 | 32,84 | -3,01% | 669,00 |
| 04.02.2026 | 34,02 | 34,33 | 33,65 | 33,86 | -0,24% | 2.623,00 |
| 03.02.2026 | 33,70 | 34,11 | 33,57 | 33,94 | 1,03% | 6.380,00 |
| 02.02.2026 | 32,40 | 33,70 | 32,36 | 33,60 | 2,55% | 344,00 |
| 30.01.2026 | 33,06 | 33,44 | 32,66 | 32,76 | -1,34% | 1.160,00 |
| 29.01.2026 | 33,81 | 34,16 | 32,64 | 33,21 | 0,32% | 3.903,00 |
| 28.01.2026 | 33,52 | 33,52 | 32,51 | 33,10 | 0,05% | 6.300,00 |
| 27.01.2026 | 32,71 | 33,24 | 32,68 | 33,09 | 1,50% | 2.344,00 |
| 26.01.2026 | 32,49 | 32,80 | 32,42 | 32,60 | 0,57% | 1.444,00 |
| 23.01.2026 | 32,90 | 33,06 | 32,34 | 32,41 | -1,67% | 933,00 |
| 22.01.2026 | 32,68 | 33,33 | 32,55 | 32,96 | 0,96% | 1.121,00 |
| 21.01.2026 | 31,92 | 32,81 | 31,74 | 32,65 | 2,80% | 1.428,00 |
| 20.01.2026 | 31,82 | 32,00 | 31,59 | 31,76 | -0,44% | 966,00 |
| 19.01.2026 | 31,94 | 32,24 | 31,53 | 31,90 | -2,24% | 4.282,00 |
| 16.01.2026 | 32,11 | 32,64 | 32,09 | 32,63 | 1,46% | 1.261,00 |
| 15.01.2026 | 32,52 | 33,24 | 32,08 | 32,16 | -0,34% | 3.632,00 |
| 14.01.2026 | 30,89 | 32,27 | 30,82 | 32,27 | 4,62% | 6.799,00 |
| 13.01.2026 | 30,73 | 30,99 | 30,59 | 30,84 | 0,36% | 1.526,00 |
| 12.01.2026 | 30,49 | 30,74 | 30,11 | 30,73 | 0,39% | 1.171,00 |
| 09.01.2026 | 30,57 | 30,62 | 30,07 | 30,61 | 0,10% | 438,00 |
| 08.01.2026 | 30,04 | 30,59 | 29,91 | 30,58 | 1,48% | 1.245,00 |
| 07.01.2026 | 30,36 | 30,64 | 29,97 | 30,14 | -0,84% | 3.238,00 |
| 06.01.2026 | 30,44 | 30,48 | 30,21 | 30,39 | 0,02% | 87,00 |
| 05.01.2026 | 30,29 | 30,41 | 29,81 | 30,39 | 0,56% | 11.236,00 |
| 02.01.2026 | 29,92 | 30,48 | 29,69 | 30,22 | 1,92% | 7.455,00 |
| 30.12.2025 | 29,44 | 29,71 | 29,39 | 29,65 | 0,85% | 1.516,00 |
| 29.12.2025 | 29,62 | 29,66 | 29,35 | 29,40 | -0,17% | 5.424,00 |
| 23.12.2025 | 29,09 | 29,47 | 29,01 | 29,45 | 1,39% | 1.066,00 |
| 22.12.2025 | 29,05 | 29,13 | 28,94 | 29,04 | 0,12% | 656,00 |
| 19.12.2025 | 28,47 | 29,13 | 28,47 | 29,01 | 1,90% | 266,00 |
| 18.12.2025 | 28,46 | 28,64 | 28,31 | 28,47 | 0,33% | 1.920,00 |
| 17.12.2025 | 28,37 | 28,53 | 28,16 | 28,37 | 0,12% | 1.500,00 |
| 16.12.2025 | 28,43 | 28,62 | 28,17 | 28,34 | -0,68% | 1.331,00 |
| 15.12.2025 | 28,57 | 28,68 | 28,39 | 28,53 | 0,33% | 231,00 |
| 12.12.2025 | 29,02 | 29,08 | 28,29 | 28,44 | -1,93% | 1.202,00 |
| 11.12.2025 | 28,14 | 29,01 | 28,09 | 29,00 | 2,35% | 1.555,00 |
| 10.12.2025 | 27,97 | 28,47 | 27,88 | 28,33 | 1,32% | 3.177,00 |
| 09.12.2025 | 27,87 | 28,13 | 27,84 | 27,96 | 0,58% | 4.594,00 |
| 08.12.2025 | 27,62 | 27,85 | 27,54 | 27,80 | 0,52% | 126,00 |
| 05.12.2025 | 27,61 | 27,91 | 27,55 | 27,66 | 0,31% | 795,00 |