12,470€
-0,04%
Echtzeit-Aktienkurs SWECO AB B SK 1,-
Bid:
Ask:
Aktienkurse zur SWECO AB B SK 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,48 | 12,57 | 12,36 | 12,49 | 0,12% | - |
| 28.05.2026 | 12,43 | 12,51 | 12,32 | 12,48 | -0,04% | - |
| 27.05.2026 | 12,53 | 12,74 | 12,44 | 12,48 | -0,20% | - |
| 26.05.2026 | 12,59 | 12,70 | 12,49 | 12,51 | -0,75% | - |
| 25.05.2026 | 12,08 | 12,63 | 12,08 | 12,60 | 4,91% | - |
| 22.05.2026 | 11,99 | 12,07 | 11,85 | 12,01 | 0,46% | - |
| 21.05.2026 | 11,91 | 12,05 | 11,84 | 11,96 | 0,63% | - |
| 20.05.2026 | 11,54 | 12,07 | 11,49 | 11,88 | 2,68% | - |
| 19.05.2026 | 11,45 | 11,70 | 11,38 | 11,57 | 1,62% | - |
| 18.05.2026 | 11,27 | 11,53 | 11,13 | 11,39 | 0,71% | - |
| 15.05.2026 | 11,53 | 11,53 | 11,29 | 11,31 | -1,57% | - |
| 14.05.2026 | 11,74 | 11,78 | 11,44 | 11,49 | 0,79% | - |
| 13.05.2026 | 11,46 | 11,57 | 11,37 | 11,40 | -0,09% | - |
| 12.05.2026 | 11,66 | 11,67 | 11,38 | 11,41 | -2,40% | - |
| 11.05.2026 | 11,84 | 11,84 | 11,66 | 11,69 | -1,43% | - |
| 08.05.2026 | 11,87 | 11,98 | 11,82 | 11,86 | -0,25% | - |
| 07.05.2026 | 12,07 | 12,22 | 11,86 | 11,89 | -1,29% | - |
| 06.05.2026 | 11,66 | 12,22 | 11,66 | 12,04 | 3,57% | - |
| 05.05.2026 | 11,34 | 11,74 | 11,34 | 11,63 | 2,69% | - |
| 04.05.2026 | 11,80 | 11,83 | 11,28 | 11,32 | -3,82% | - |
| 30.04.2026 | 11,44 | 11,78 | 11,38 | 11,77 | 2,84% | - |
| 29.04.2026 | 12,05 | 12,18 | 11,42 | 11,45 | -4,94% | - |
| 28.04.2026 | 12,97 | 12,97 | 11,79 | 12,04 | -7,17% | - |
| 27.04.2026 | 13,07 | 13,12 | 12,95 | 12,97 | -0,73% | - |
| 24.04.2026 | 13,33 | 13,37 | 13,01 | 13,07 | -1,88% | - |
| 23.04.2026 | 13,33 | 13,51 | 13,17 | 13,32 | -3,62% | - |
| 22.04.2026 | 13,78 | 13,98 | 13,78 | 13,82 | -0,40% | - |
| 21.04.2026 | 13,95 | 14,02 | 13,82 | 13,87 | -0,54% | - |
| 20.04.2026 | 14,02 | 14,02 | 13,78 | 13,95 | -0,50% | - |
| 17.04.2026 | 13,69 | 14,03 | 13,69 | 14,02 | 2,45% | - |
| 16.04.2026 | 13,56 | 13,78 | 13,56 | 13,68 | 1,30% | - |
| 15.04.2026 | 13,46 | 13,58 | 13,44 | 13,51 | 0,22% | - |
| 14.04.2026 | 13,38 | 13,60 | 13,35 | 13,48 | 0,67% | - |
| 13.04.2026 | 12,93 | 13,39 | 12,90 | 13,39 | 2,10% | - |
| 10.04.2026 | 12,94 | 13,50 | 12,88 | 13,11 | 2,26% | - |
| 09.04.2026 | 12,77 | 12,95 | 12,65 | 12,82 | -0,23% | - |
| 08.04.2026 | 12,57 | 12,95 | 12,57 | 12,85 | 4,60% | - |
| 07.04.2026 | 12,22 | 12,50 | 12,13 | 12,29 | 0,24% | 410,00 |
| 02.04.2026 | 12,09 | 12,26 | 11,98 | 12,26 | 0,25% | - |
| 01.04.2026 | 12,25 | 12,49 | 11,89 | 12,23 | -0,49% | - |
| 31.03.2026 | 12,14 | 12,31 | 12,10 | 12,29 | 1,65% | - |
| 30.03.2026 | 11,96 | 12,22 | 11,85 | 12,09 | 1,00% | - |
| 27.03.2026 | 12,17 | 12,26 | 11,94 | 11,97 | -1,72% | - |
| 26.03.2026 | 12,16 | 12,28 | 12,04 | 12,18 | -0,49% | - |
| 25.03.2026 | 12,09 | 12,33 | 12,02 | 12,24 | 1,20% | - |
| 24.03.2026 | 11,97 | 12,20 | 11,88 | 12,09 | -0,58% | - |
| 23.03.2026 | 12,21 | 12,41 | 11,73 | 12,16 | -0,61% | - |
| 20.03.2026 | 12,56 | 12,59 | 12,21 | 12,24 | -2,47% | - |
| 19.03.2026 | 12,48 | 12,61 | 12,29 | 12,55 | 0,00% | - |
| 18.03.2026 | 12,77 | 12,90 | 12,55 | 12,55 | -1,41% | - |
| 17.03.2026 | 12,77 | 12,87 | 12,70 | 12,73 | -0,70% | - |
| 16.03.2026 | 12,86 | 12,87 | 12,57 | 12,82 | 0,71% | - |
| 13.03.2026 | 12,94 | 12,96 | 12,71 | 12,73 | -1,81% | - |
| 12.03.2026 | 13,15 | 13,15 | 12,90 | 12,96 | -1,33% | - |
| 11.03.2026 | 13,09 | 13,24 | 12,97 | 13,14 | 0,34% | - |
| 10.03.2026 | 13,23 | 13,47 | 13,06 | 13,09 | -1,13% | - |
| 09.03.2026 | 13,12 | 13,33 | 12,83 | 13,24 | -0,45% | - |
| 06.03.2026 | 13,32 | 13,37 | 13,07 | 13,30 | 0,64% | - |
| 05.03.2026 | 13,27 | 13,35 | 12,91 | 13,22 | -0,34% | - |
| 04.03.2026 | 12,90 | 13,28 | 12,74 | 13,26 | 2,51% | - |
| 03.03.2026 | 13,23 | 13,24 | 12,67 | 12,94 | -2,67% | - |
| 02.03.2026 | 13,31 | 13,40 | 13,08 | 13,29 | -1,26% | - |
| 27.02.2026 | 13,37 | 13,61 | 13,37 | 13,46 | 0,22% | - |
| 26.02.2026 | 13,35 | 13,49 | 13,31 | 13,43 | 0,79% | - |
| 25.02.2026 | 13,29 | 13,39 | 13,19 | 13,33 | 0,23% | - |
| 24.02.2026 | 13,20 | 13,43 | 13,14 | 13,30 | -0,15% | - |
| 23.02.2026 | 13,52 | 13,53 | 13,27 | 13,32 | -1,22% | - |
| 20.02.2026 | 13,37 | 13,60 | 13,35 | 13,48 | 1,20% | - |
| 19.02.2026 | 13,35 | 13,40 | 13,19 | 13,32 | -0,41% | - |
| 18.02.2026 | 13,12 | 13,38 | 13,01 | 13,38 | 2,10% | - |
| 17.02.2026 | 12,98 | 13,13 | 12,79 | 13,10 | 0,96% | - |
| 16.02.2026 | 13,12 | 13,24 | 12,92 | 12,98 | -1,89% | - |
| 13.02.2026 | 13,15 | 13,27 | 12,88 | 13,23 | 0,61% | - |
| 12.02.2026 | 13,40 | 13,44 | 13,08 | 13,15 | -1,76% | - |
| 11.02.2026 | 13,81 | 14,20 | 13,29 | 13,38 | -3,18% | - |
| 10.02.2026 | 13,83 | 14,01 | 13,75 | 13,82 | -0,04% | - |
| 09.02.2026 | 14,12 | 14,17 | 13,74 | 13,83 | -1,81% | - |
| 06.02.2026 | 13,73 | 14,09 | 13,63 | 14,08 | 2,51% | - |
| 05.02.2026 | 14,26 | 14,28 | 13,57 | 13,74 | -3,61% | - |
| 04.02.2026 | 14,05 | 14,35 | 14,05 | 14,25 | 1,64% | - |
| 03.02.2026 | 14,13 | 14,24 | 13,99 | 14,02 | -0,64% | - |
| 02.02.2026 | 13,93 | 14,17 | 13,83 | 14,11 | 0,57% | - |
| 30.01.2026 | 14,02 | 14,14 | 13,83 | 14,03 | 0,21% | - |
| 29.01.2026 | 13,91 | 14,11 | 13,86 | 14,00 | 0,57% | - |
| 28.01.2026 | 13,84 | 14,00 | 13,83 | 13,92 | 0,72% | - |
| 27.01.2026 | 13,80 | 13,85 | 13,75 | 13,82 | 0,47% | - |
| 26.01.2026 | 13,88 | 13,96 | 13,74 | 13,76 | -1,04% | - |
| 23.01.2026 | 13,73 | 14,07 | 13,71 | 13,90 | 1,28% | - |
| 22.01.2026 | 13,47 | 13,81 | 13,42 | 13,73 | 1,82% | - |
| 21.01.2026 | 13,35 | 13,52 | 13,26 | 13,48 | 1,13% | - |
| 20.01.2026 | 13,42 | 13,42 | 13,16 | 13,33 | -0,71% | - |
| 19.01.2026 | 13,98 | 13,98 | 13,35 | 13,43 | -3,80% | - |
| 16.01.2026 | 13,91 | 14,01 | 13,89 | 13,96 | 0,36% | - |
| 15.01.2026 | 13,82 | 13,99 | 13,82 | 13,91 | 0,91% | - |
| 14.01.2026 | 13,70 | 13,82 | 13,67 | 13,78 | 0,55% | - |
| 13.01.2026 | 13,76 | 13,79 | 13,58 | 13,71 | -0,29% | - |
| 12.01.2026 | 13,85 | 14,03 | 13,70 | 13,75 | -0,69% | - |
| 09.01.2026 | 13,84 | 13,93 | 13,74 | 13,84 | 0,36% | - |
| 08.01.2026 | 13,88 | 13,88 | 13,73 | 13,79 | -0,68% | - |
| 07.01.2026 | 13,88 | 14,14 | 13,83 | 13,89 | 0,11% | - |