11,665€
-0,21%
Echtzeit-Aktienkurs SWECO AB B SK 1,-
Bid:
Ask:
Aktienkurse zur SWECO AB B SK 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,76 | 11,80 | 11,61 | 11,67 | -0,21% | - |
| 27.08.2026 | 11,57 | 11,70 | 11,51 | 11,69 | 1,43% | - |
| 26.08.2026 | 11,61 | 11,64 | 11,51 | 11,53 | -0,43% | - |
| 25.08.2026 | 11,52 | 11,65 | 11,35 | 11,58 | 0,87% | - |
| 24.08.2026 | 11,47 | 11,56 | 11,40 | 11,48 | -0,04% | - |
| 21.08.2026 | 11,42 | 11,54 | 11,38 | 11,48 | 0,70% | - |
| 20.08.2026 | 11,32 | 11,42 | 11,29 | 11,40 | 0,80% | - |
| 19.08.2026 | 11,20 | 11,40 | 11,17 | 11,31 | 0,53% | - |
| 18.08.2026 | 11,24 | 11,33 | 11,20 | 11,25 | -0,31% | - |
| 17.08.2026 | 11,41 | 11,47 | 11,28 | 11,29 | -1,05% | - |
| 14.08.2026 | 11,44 | 11,51 | 11,36 | 11,41 | -0,44% | - |
| 13.08.2026 | 11,57 | 11,61 | 11,41 | 11,46 | -0,91% | - |
| 12.08.2026 | 11,84 | 11,86 | 11,51 | 11,56 | -2,41% | - |
| 11.08.2026 | 11,97 | 11,97 | 11,83 | 11,85 | -0,75% | - |
| 10.08.2026 | 12,25 | 12,25 | 11,86 | 11,94 | -2,53% | - |
| 07.08.2026 | 12,05 | 12,28 | 11,98 | 12,25 | 1,66% | - |
| 06.08.2026 | 12,07 | 12,15 | 12,03 | 12,05 | -0,33% | - |
| 05.08.2026 | 12,16 | 12,20 | 12,04 | 12,09 | -0,37% | - |
| 04.08.2026 | 12,36 | 12,38 | 12,08 | 12,13 | -1,50% | - |
| 03.08.2026 | 12,26 | 12,48 | 12,26 | 12,32 | 0,41% | - |
| 31.07.2026 | 12,26 | 12,36 | 12,18 | 12,27 | 0,25% | - |
| 30.07.2026 | 12,12 | 12,35 | 12,10 | 12,24 | 0,29% | - |
| 29.07.2026 | 12,24 | 12,28 | 12,06 | 12,20 | -0,37% | - |
| 28.07.2026 | 12,11 | 12,26 | 11,99 | 12,25 | 1,45% | - |
| 27.07.2026 | 12,01 | 12,35 | 12,01 | 12,07 | 0,42% | - |
| 24.07.2026 | 11,70 | 12,08 | 11,62 | 12,02 | 3,04% | - |
| 23.07.2026 | 11,84 | 11,84 | 11,63 | 11,67 | -1,97% | - |
| 22.07.2026 | 11,90 | 11,91 | 11,65 | 11,90 | 0,25% | - |
| 21.07.2026 | 12,26 | 12,35 | 11,80 | 11,87 | -3,65% | - |
| 20.07.2026 | 11,99 | 12,43 | 11,92 | 12,32 | 2,84% | - |
| 17.07.2026 | 11,86 | 12,26 | 11,80 | 11,98 | -0,62% | - |
| 16.07.2026 | 11,95 | 12,10 | 11,91 | 12,06 | 1,09% | - |
| 15.07.2026 | 11,86 | 12,01 | 11,67 | 11,93 | 0,72% | - |
| 14.07.2026 | 11,79 | 11,94 | 11,67 | 11,84 | -0,17% | - |
| 13.07.2026 | 11,97 | 11,97 | 11,67 | 11,86 | -0,96% | - |
| 10.07.2026 | 11,90 | 12,03 | 11,88 | 11,98 | 0,97% | - |
| 09.07.2026 | 11,90 | 12,05 | 11,78 | 11,86 | 0,38% | - |
| 08.07.2026 | 12,16 | 12,16 | 11,63 | 11,82 | -3,04% | - |
| 07.07.2026 | 12,35 | 12,52 | 12,14 | 12,19 | -1,85% | - |
| 06.07.2026 | 12,53 | 12,60 | 12,30 | 12,42 | -0,92% | - |
| 03.07.2026 | 11,96 | 12,58 | 11,94 | 12,53 | 5,38% | - |
| 02.07.2026 | 11,69 | 11,97 | 11,62 | 11,89 | 1,62% | - |
| 01.07.2026 | 11,47 | 11,70 | 11,46 | 11,70 | 1,65% | - |
| 30.06.2026 | 11,43 | 11,55 | 11,32 | 11,51 | 1,86% | - |
| 29.06.2026 | 11,45 | 11,47 | 11,29 | 11,30 | -0,75% | - |
| 26.06.2026 | 11,44 | 11,45 | 11,26 | 11,39 | -0,57% | - |
| 25.06.2026 | 11,36 | 11,65 | 11,29 | 11,45 | 1,64% | - |
| 24.06.2026 | 11,25 | 11,32 | 11,08 | 11,27 | 0,00% | - |
| 23.06.2026 | 11,42 | 11,45 | 11,24 | 11,27 | -2,26% | - |
| 22.06.2026 | 11,95 | 12,03 | 11,36 | 11,53 | -3,72% | - |
| 19.06.2026 | 11,96 | 12,01 | 11,86 | 11,97 | -0,29% | - |
| 18.06.2026 | 12,12 | 12,16 | 11,91 | 12,01 | -0,87% | - |
| 17.06.2026 | 12,23 | 12,31 | 12,04 | 12,11 | -1,38% | - |
| 16.06.2026 | 12,35 | 12,43 | 12,15 | 12,28 | -0,41% | - |
| 15.06.2026 | 12,19 | 12,60 | 12,19 | 12,33 | 0,94% | - |
| 12.06.2026 | 12,01 | 12,25 | 11,94 | 12,22 | 2,39% | - |
| 11.06.2026 | 11,89 | 12,02 | 11,79 | 11,93 | 0,08% | - |
| 10.06.2026 | 11,84 | 12,04 | 11,71 | 11,92 | 0,04% | - |
| 09.06.2026 | 12,03 | 12,21 | 11,89 | 11,92 | -1,08% | - |
| 08.06.2026 | 11,84 | 12,09 | 11,78 | 12,05 | -1,11% | - |
| 05.06.2026 | 12,10 | 12,30 | 12,08 | 12,18 | -0,20% | - |
| 04.06.2026 | 12,17 | 12,39 | 12,13 | 12,21 | 0,21% | - |
| 03.06.2026 | 12,50 | 12,52 | 12,10 | 12,18 | -2,29% | - |
| 02.06.2026 | 12,17 | 12,76 | 12,15 | 12,47 | 1,84% | - |
| 01.06.2026 | 12,50 | 12,51 | 12,22 | 12,24 | -2,00% | - |
| 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% | - |