12,215€
0,12%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,06 | 12,15 | 11,90 | 12,08 | -1,02% | - |
| 01.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,41% | - |
| 31.03.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 1,86% | - |
| 30.03.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -1,99% | - |
| 27.03.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,50% | - |
| 26.03.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,59% | - |
| 25.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,25% | - |
| 24.03.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -0,42% | - |
| 23.03.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -3,40% | - |
| 20.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,49% | - |
| 19.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 18.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,95% | - |
| 17.03.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -1,10% | - |
| 16.03.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,16% | - |
| 13.03.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,01% | - |
| 12.03.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -0,62% | - |
| 11.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 10.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,07% | - |
| 09.03.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -3,57% | - |
| 06.03.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 1,62% | - |
| 05.03.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 2,85% | - |
| 04.03.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -2,93% | - |
| 03.03.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -0,76% | - |
| 02.03.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -2,02% | - |
| 27.02.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 1,37% | - |
| 26.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,08% | - |
| 25.02.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,92% | - |
| 24.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
| 23.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,83% | - |
| 20.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,30% | - |
| 19.02.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 2,32% | - |
| 18.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 1,97% | - |
| 17.02.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -2,31% | - |
| 16.02.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,23% | - |
| 13.02.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -1,81% | - |
| 12.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -3,00% | - |
| 11.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 10.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -2,57% | - |
| 09.02.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 3,39% | - |
| 06.02.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -3,28% | - |
| 05.02.2026 | 14,08 | 14,08 | 14,02 | 14,02 | 0,65% | 40,00 |
| 04.02.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -0,78% | - |
| 03.02.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 2,56% | - |
| 02.02.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,58% | - |
| 30.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -0,65% | - |
| 29.01.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,65% | - |
| 28.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 0,66% | - |
| 27.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -0,65% | - |
| 26.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 0,29% | - |
| 23.01.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 3,23% | - |
| 22.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,68% | - |
| 21.01.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -0,15% | - |
| 20.01.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -3,01% | - |
| 19.01.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -1,02% | - |
| 16.01.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,22% | - |
| 15.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |
| 14.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,44% | - |
| 13.01.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,37% | - |
| 12.01.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 09.01.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,07% | - |
| 08.01.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -0,44% | - |
| 07.01.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 0,07% | - |
| 06.01.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 05.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,65% | - |
| 02.01.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 0,88% | - |
| 30.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,74% | - |
| 29.12.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,67% | - |
| 23.12.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,32% | - |
| 22.12.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,94% | - |
| 19.12.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 1,40% | - |
| 18.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,65% | - |
| 17.12.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,14% | - |
| 16.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,20% | - |
| 15.12.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,70% | - |
| 12.12.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,91% | - |
| 11.12.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,78% | - |
| 10.12.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 0,21% | - |
| 09.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,75% | - |
| 08.12.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,88% | - |
| 05.12.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 1,44% | - |
| 04.12.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 1,32% | - |
| 03.12.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,50% | - |
| 02.12.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 1,39% | - |
| 01.12.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,84% | - |
| 28.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,70% | - |
| 27.11.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -1,32% | - |
| 26.11.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 2,13% | - |
| 25.11.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,14% | - |
| 24.11.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,50% | - |
| 21.11.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,75% | - |
| 20.11.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 1,71% | - |
| 19.11.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,92% | - |
| 18.11.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -2,95% | - |
| 17.11.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -2,54% | - |
| 14.11.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,45% | - |
| 13.11.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,00% | - |
| 12.11.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 1,48% | - |
| 11.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 0,88% | - |
| 10.11.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,54% | - |
| 07.11.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -2,64% | - |