15,065€
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,07 | 15,11 | 15,05 | 15,07 | 0,00% | - |
| 05.06.2025 | 15,15 | 15,32 | 15,01 | 15,07 | -0,03% | - |
| 04.06.2025 | 14,96 | 15,22 | 14,96 | 15,07 | 0,77% | - |
| 03.06.2025 | 15,14 | 15,22 | 14,92 | 14,96 | -1,32% | - |
| 02.06.2025 | 15,30 | 15,39 | 15,03 | 15,16 | -0,92% | - |
| 30.05.2025 | 15,53 | 15,55 | 15,22 | 15,30 | -1,48% | - |
| 29.05.2025 | 15,58 | 15,61 | 15,43 | 15,53 | 0,19% | - |
| 28.05.2025 | 15,45 | 15,61 | 15,37 | 15,50 | 0,26% | - |
| 27.05.2025 | 15,68 | 15,71 | 15,37 | 15,46 | -1,53% | - |
| 26.05.2025 | 15,56 | 15,77 | 15,54 | 15,70 | 2,01% | - |
| 23.05.2025 | 15,41 | 15,50 | 15,08 | 15,39 | -0,13% | - |
| 22.05.2025 | 15,62 | 15,67 | 15,36 | 15,41 | -1,28% | - |
| 21.05.2025 | 15,88 | 15,88 | 15,52 | 15,61 | -1,70% | - |
| 20.05.2025 | 15,80 | 15,94 | 15,71 | 15,88 | 0,44% | - |
| 19.05.2025 | 15,79 | 15,81 | 15,53 | 15,81 | -0,06% | - |
| 16.05.2025 | 15,89 | 15,97 | 15,66 | 15,82 | -0,44% | - |
| 15.05.2025 | 15,52 | 15,92 | 15,32 | 15,89 | 2,25% | - |
| 14.05.2025 | 15,81 | 15,96 | 15,50 | 15,54 | -1,71% | - |
| 13.05.2025 | 15,76 | 15,94 | 15,67 | 15,81 | 0,32% | - |
| 12.05.2025 | 15,67 | 15,92 | 15,63 | 15,76 | 1,22% | - |
| 09.05.2025 | 15,55 | 15,76 | 15,53 | 15,57 | 0,13% | - |
| 08.05.2025 | 15,56 | 15,64 | 15,48 | 15,55 | 0,13% | - |
| 07.05.2025 | 15,63 | 15,64 | 15,34 | 15,53 | -0,51% | - |
| 06.05.2025 | 15,50 | 15,69 | 15,37 | 15,61 | 0,64% | - |
| 05.05.2025 | 15,73 | 15,80 | 15,45 | 15,51 | -1,34% | - |
| 02.05.2025 | 15,45 | 15,91 | 15,44 | 15,72 | 1,75% | - |
| 30.04.2025 | 14,96 | 15,59 | 14,95 | 15,45 | 3,21% | - |
| 29.04.2025 | 16,06 | 16,07 | 14,12 | 14,97 | -6,79% | 999,00 |
| 28.04.2025 | 16,07 | 16,11 | 15,96 | 16,06 | -0,12% | - |
| 25.04.2025 | 15,95 | 16,11 | 15,84 | 16,08 | 0,82% | - |
| 24.04.2025 | 16,08 | 16,09 | 15,67 | 15,95 | -0,81% | - |
| 23.04.2025 | 16,10 | 16,41 | 16,04 | 16,08 | 0,56% | - |
| 22.04.2025 | 15,96 | 16,10 | 15,63 | 15,99 | -0,12% | - |
| 17.04.2025 | 15,74 | 16,14 | 15,66 | 16,01 | 2,24% | - |
| 16.04.2025 | 15,73 | 15,84 | 15,35 | 15,66 | -0,79% | - |
| 15.04.2025 | 15,61 | 16,07 | 15,59 | 15,78 | 1,19% | - |
| 14.04.2025 | 15,68 | 15,84 | 15,45 | 15,60 | 0,26% | - |
| 11.04.2025 | 15,26 | 15,60 | 14,80 | 15,56 | 2,03% | - |
| 10.04.2025 | 14,72 | 16,36 | 14,69 | 15,25 | -4,51% | 250,00 |
| 09.04.2025 | 14,62 | 16,58 | 14,33 | 15,97 | 8,31% | 7,00 |
| 08.04.2025 | 14,74 | 15,40 | 14,56 | 14,74 | 0,00% | - |
| 07.04.2025 | 15,08 | 15,61 | 14,10 | 14,74 | -3,63% | 700,00 |
| 04.04.2025 | 16,30 | 16,33 | 15,27 | 15,30 | -6,14% | - |
| 03.04.2025 | 16,31 | 16,68 | 16,05 | 16,30 | -1,21% | - |
| 02.04.2025 | 16,84 | 16,84 | 16,27 | 16,50 | -2,02% | - |
| 01.04.2025 | 16,60 | 16,99 | 16,58 | 16,84 | 1,32% | - |
| 31.03.2025 | 16,93 | 16,93 | 16,50 | 16,62 | -2,12% | - |
| 28.03.2025 | 17,10 | 17,25 | 16,90 | 16,98 | -0,82% | - |
| 27.03.2025 | 17,25 | 17,25 | 16,87 | 17,12 | -0,81% | - |
| 26.03.2025 | 17,37 | 17,45 | 17,20 | 17,26 | -0,63% | - |
| 25.03.2025 | 17,21 | 17,38 | 16,96 | 17,37 | 0,75% | - |
| 24.03.2025 | 17,23 | 17,42 | 17,04 | 17,24 | 0,06% | - |
| 21.03.2025 | 17,30 | 17,30 | 17,04 | 17,23 | -0,43% | - |
| 20.03.2025 | 17,32 | 17,45 | 16,99 | 17,30 | -0,20% | - |
| 19.03.2025 | 17,22 | 17,42 | 17,03 | 17,34 | 0,70% | - |
| 18.03.2025 | 17,18 | 17,50 | 17,12 | 17,22 | 0,17% | - |
| 17.03.2025 | 17,19 | 17,33 | 17,10 | 17,19 | -0,15% | - |
| 14.03.2025 | 16,78 | 17,24 | 16,74 | 17,21 | 2,96% | - |
| 13.03.2025 | 17,08 | 17,11 | 16,67 | 16,72 | -2,22% | - |
| 12.03.2025 | 16,92 | 17,22 | 16,92 | 17,10 | 1,06% | - |
| 11.03.2025 | 17,10 | 17,38 | 16,80 | 16,92 | -1,08% | - |
| 10.03.2025 | 17,72 | 17,75 | 17,01 | 17,10 | -3,42% | - |
| 07.03.2025 | 17,03 | 17,72 | 16,87 | 17,71 | 3,90% | - |
| 06.03.2025 | 17,30 | 17,59 | 16,88 | 17,04 | -1,53% | - |
| 05.03.2025 | 16,62 | 17,41 | 16,62 | 17,31 | 4,03% | - |
| 04.03.2025 | 16,70 | 16,90 | 16,31 | 16,64 | -0,48% | - |
| 03.03.2025 | 16,58 | 16,88 | 16,57 | 16,72 | 1,09% | - |
| 28.02.2025 | 16,70 | 16,70 | 16,37 | 16,54 | -0,96% | - |
| 27.02.2025 | 16,76 | 16,94 | 16,69 | 16,70 | -0,36% | - |
| 26.02.2025 | 16,84 | 17,07 | 16,71 | 16,76 | -0,12% | - |
| 25.02.2025 | 16,81 | 16,89 | 16,68 | 16,78 | 0,03% | - |
| 24.02.2025 | 17,22 | 17,23 | 16,69 | 16,77 | -1,90% | - |
| 21.02.2025 | 17,23 | 17,48 | 17,03 | 17,10 | -0,78% | 85,00 |
| 20.02.2025 | 16,89 | 17,26 | 16,89 | 17,23 | 2,04% | - |
| 19.02.2025 | 17,34 | 17,45 | 16,78 | 16,89 | -2,54% | - |
| 18.02.2025 | 17,12 | 17,35 | 17,04 | 17,33 | 1,23% | - |
| 17.02.2025 | 17,17 | 17,21 | 17,03 | 17,12 | -0,35% | - |
| 14.02.2025 | 16,93 | 17,19 | 16,93 | 17,18 | 1,45% | - |
| 13.02.2025 | 16,80 | 17,04 | 16,68 | 16,93 | 0,74% | - |
| 12.02.2025 | 16,78 | 16,82 | 16,59 | 16,81 | 0,18% | - |
| 11.02.2025 | 16,58 | 16,90 | 16,48 | 16,78 | 1,18% | - |
| 10.02.2025 | 16,84 | 16,97 | 16,45 | 16,58 | -1,51% | - |
| 07.02.2025 | 15,84 | 17,47 | 15,84 | 16,84 | 6,25% | 85,00 |
| 06.02.2025 | 15,56 | 15,86 | 15,42 | 15,85 | 1,93% | - |
| 05.02.2025 | 15,02 | 15,55 | 14,92 | 15,55 | 3,39% | - |
| 04.02.2025 | 14,86 | 15,05 | 14,78 | 15,04 | 1,21% | - |
| 03.02.2025 | 14,91 | 14,93 | 14,58 | 14,86 | -1,33% | - |
| 31.01.2025 | 14,93 | 15,23 | 14,93 | 15,06 | 0,80% | - |
| 30.01.2025 | 14,85 | 15,07 | 14,81 | 14,94 | 0,61% | - |
| 29.01.2025 | 14,86 | 15,05 | 14,79 | 14,85 | 0,00% | - |
| 28.01.2025 | 14,93 | 15,11 | 14,75 | 14,85 | -0,64% | - |
| 27.01.2025 | 15,05 | 15,05 | 14,63 | 14,94 | -0,63% | - |
| 24.01.2025 | 15,30 | 15,37 | 15,00 | 15,04 | -1,64% | - |
| 23.01.2025 | 15,11 | 15,29 | 15,05 | 15,29 | 1,19% | - |
| 22.01.2025 | 14,96 | 15,30 | 14,95 | 15,11 | 1,00% | - |
| 21.01.2025 | 14,73 | 14,96 | 14,63 | 14,96 | 1,56% | - |
| 20.01.2025 | 14,85 | 14,90 | 14,66 | 14,73 | -0,88% | 180,00 |
| 17.01.2025 | 14,80 | 14,94 | 14,79 | 14,86 | 0,41% | - |
| 16.01.2025 | 14,41 | 14,83 | 14,39 | 14,80 | 2,64% | - |
| 15.01.2025 | 13,71 | 14,46 | 13,71 | 14,42 | 5,18% | - |