35,850€
-1,75%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 36,57 | 36,64 | 35,81 | 35,85 | -1,75% | 2.026,00 |
| 29.09.2026 | 36,33 | 36,69 | 36,25 | 36,49 | 0,07% | 602,00 |
| 28.09.2026 | 36,30 | 36,77 | 36,05 | 36,47 | -0,44% | 2.111,00 |
| 25.09.2026 | 36,37 | 36,69 | 36,14 | 36,63 | 1,02% | 225,00 |
| 24.09.2026 | 36,03 | 36,41 | 35,87 | 36,26 | 0,14% | 130,00 |
| 23.09.2026 | 36,69 | 36,79 | 35,90 | 36,21 | -1,36% | 5.625,00 |
| 22.09.2026 | 36,71 | 37,00 | 36,40 | 36,71 | -0,10% | 7.540,00 |
| 21.09.2026 | 35,90 | 36,82 | 35,85 | 36,74 | 3,29% | 274,00 |
| 18.09.2026 | 36,11 | 36,23 | 35,39 | 35,57 | -1,24% | 166,00 |
| 17.09.2026 | 35,20 | 36,20 | 35,19 | 36,02 | 3,00% | 9.621,00 |
| 16.09.2026 | 34,93 | 35,56 | 34,78 | 34,97 | 0,58% | 369,00 |
| 15.09.2026 | 34,81 | 34,99 | 34,27 | 34,77 | -0,29% | 871,00 |
| 14.09.2026 | 34,26 | 35,31 | 34,04 | 34,87 | 1,10% | 2.657,00 |
| 11.09.2026 | 34,35 | 34,86 | 34,29 | 34,49 | 1,20% | 435,00 |
| 10.09.2026 | 34,45 | 34,62 | 34,05 | 34,08 | -0,54% | - |
| 09.09.2026 | 34,47 | 34,48 | 34,01 | 34,26 | -0,35% | 56,00 |
| 08.09.2026 | 34,68 | 34,82 | 34,32 | 34,38 | -1,22% | 69,00 |
| 07.09.2026 | 34,64 | 34,85 | 34,45 | 34,81 | 0,16% | 353,00 |
| 04.09.2026 | 34,50 | 34,83 | 34,40 | 34,75 | 0,71% | 108,00 |
| 03.09.2026 | 34,00 | 34,51 | 33,90 | 34,51 | 1,44% | 603,00 |
| 02.09.2026 | 33,78 | 34,31 | 33,63 | 34,02 | 0,64% | 1.761,00 |
| 01.09.2026 | 34,09 | 34,32 | 33,76 | 33,80 | 0,33% | 916,00 |
| 31.08.2026 | 33,65 | 34,13 | 33,64 | 33,69 | -0,01% | 26,00 |
| 28.08.2026 | 33,72 | 33,96 | 33,58 | 33,70 | 0,00% | 372,00 |
| 27.08.2026 | 33,86 | 33,88 | 33,40 | 33,70 | 0,15% | 132,00 |
| 26.08.2026 | 33,56 | 33,83 | 33,45 | 33,65 | 0,30% | 1.900,00 |
| 25.08.2026 | 33,37 | 33,64 | 33,28 | 33,55 | 0,74% | 2.514,00 |
| 24.08.2026 | 33,84 | 33,88 | 33,08 | 33,30 | -2,04% | 1.591,00 |
| 21.08.2026 | 33,84 | 34,27 | 33,69 | 34,00 | 1,25% | 2.598,00 |
| 20.08.2026 | 33,63 | 33,69 | 33,51 | 33,58 | -0,27% | - |
| 19.08.2026 | 34,17 | 34,37 | 33,63 | 33,67 | 11,88% | 1.155,00 |
| 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 |