15,035€
-0,69%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -1,39% | - |
| 05.06.2025 | 15,00 | 15,14 | 15,00 | 15,14 | 1,07% | - |
| 04.06.2025 | 14,82 | 14,98 | 14,82 | 14,98 | -0,27% | - |
| 03.06.2025 | 14,98 | 15,02 | 14,98 | 15,02 | -0,66% | - |
| 02.06.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,82% | - |
| 30.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,13% | - |
| 29.05.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,13% | - |
| 28.05.2025 | 15,28 | 15,36 | 15,28 | 15,36 | -1,03% | - |
| 27.05.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,64% | - |
| 26.05.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,26% | - |
| 23.05.2025 | 15,23 | 15,29 | 15,23 | 15,23 | -1,55% | 32,00 |
| 22.05.2025 | 15,53 | 15,53 | 15,47 | 15,47 | -0,51% | - |
| 21.05.2025 | 15,73 | 15,73 | 15,55 | 15,55 | -0,58% | - |
| 20.05.2025 | 15,65 | 15,65 | 15,64 | 15,64 | -0,06% | - |
| 19.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,13% | - |
| 16.05.2025 | 15,73 | 15,73 | 15,67 | 15,67 | 2,62% | - |
| 15.05.2025 | 15,39 | 15,39 | 15,27 | 15,27 | -2,37% | - |
| 14.05.2025 | 15,65 | 15,82 | 15,64 | 15,64 | 0,13% | 30,00 |
| 13.05.2025 | 15,56 | 15,62 | 15,56 | 15,62 | 1,30% | - |
| 12.05.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,13% | - |
| 09.05.2025 | 15,41 | 15,51 | 15,40 | 15,40 | 0,26% | - |
| 08.05.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,00% | - |
| 07.05.2025 | 15,44 | 15,45 | 15,35 | 15,36 | -0,19% | 30,00 |
| 06.05.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -0,65% | - |
| 05.05.2025 | 15,57 | 15,57 | 15,49 | 15,49 | 1,57% | - |
| 02.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 3,25% | - |
| 30.04.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 3,36% | - |
| 29.04.2025 | 15,89 | 15,89 | 14,29 | 14,29 | -10,01% | 699,00 |
| 28.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,76% | - |
| 25.04.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,05% | - |
| 24.04.2025 | 15,85 | 16,09 | 15,85 | 16,09 | 1,71% | 10,00 |
| 23.04.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,19% | - |
| 22.04.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,89% | - |
| 17.04.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 1,10% | - |
| 16.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,96% | - |
| 15.04.2025 | 15,50 | 15,88 | 15,50 | 15,63 | 3,24% | - |
| 14.04.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,46% | - |
| 11.04.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 3,01% | - |
| 10.04.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,34% | - |
| 09.04.2025 | 14,59 | 14,67 | 14,36 | 14,58 | -1,55% | 1.121,00 |
| 08.04.2025 | 14,62 | 14,81 | 14,62 | 14,81 | 2,99% | - |
| 07.04.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -10,74% | - |
| 04.04.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,53% | - |
| 03.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 02.04.2025 | 16,71 | 16,71 | 16,30 | 16,30 | -1,39% | - |
| 01.04.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,92% | - |
| 31.03.2025 | 16,88 | 16,88 | 16,38 | 16,38 | -3,65% | - |
| 28.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 27.03.2025 | 17,14 | 17,14 | 16,90 | 16,90 | -1,74% | - |
| 26.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,70% | - |
| 25.03.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,87% | - |
| 24.03.2025 | 17,12 | 17,23 | 17,12 | 17,23 | 1,23% | - |
| 21.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,56% | - |
| 20.03.2025 | 17,18 | 17,29 | 17,18 | 17,29 | 0,64% | - |
| 19.03.2025 | 17,06 | 17,18 | 17,06 | 17,18 | -0,98% | - |
| 18.03.2025 | 17,21 | 17,35 | 17,21 | 17,35 | 1,88% | 573,00 |
| 17.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 2,84% | - |
| 14.03.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -2,30% | - |
| 13.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,89% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,23% | - |
| 11.03.2025 | 17,05 | 17,28 | 17,01 | 17,01 | -1,28% | 156,00 |
| 10.03.2025 | 17,41 | 17,41 | 17,23 | 17,23 | 1,17% | - |
| 07.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,87% | - |
| 06.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 5,08% | - |
| 05.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | - |
| 04.03.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -1,60% | - |
| 03.03.2025 | 16,58 | 16,87 | 16,54 | 16,87 | 1,75% | 261,00 |
| 28.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,72% | - |
| 27.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,48% | - |
| 26.02.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,66% | - |
| 25.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,89% | - |
| 24.02.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,46% | - |
| 21.02.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 1,91% | - |
| 20.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,67% | - |
| 19.02.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,59% | - |
| 18.02.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,53% | - |
| 17.02.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 1,13% | - |
| 14.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 1,02% | - |
| 13.02.2025 | 16,60 | 16,67 | 16,60 | 16,67 | 0,18% | - |
| 12.02.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,60% | - |
| 11.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,60% | - |
| 10.02.2025 | 16,83 | 16,83 | 16,64 | 16,64 | 4,00% | - |
| 07.02.2025 | 15,55 | 16,00 | 15,55 | 16,00 | 3,90% | - |
| 06.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,56% | - |
| 05.02.2025 | 14,89 | 14,89 | 14,87 | 14,87 | 1,36% | - |
| 04.02.2025 | 14,72 | 14,72 | 14,67 | 14,67 | -1,87% | - |
| 03.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,15% | - |
| 31.01.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,48% | - |
| 30.01.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -1,01% | - |
| 29.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,09% | - |
| 28.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,82% | - |
| 27.01.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -3,64% | - |
| 24.01.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,93% | - |
| 23.01.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 1,35% | - |
| 22.01.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 0,61% | - |
| 21.01.2025 | 14,55 | 14,70 | 14,55 | 14,70 | -1,14% | - |
| 20.01.2025 | 14,69 | 14,87 | 14,69 | 14,87 | -0,87% | 1,00 |
| 17.01.2025 | 14,69 | 15,00 | 14,69 | 15,00 | 4,60% | 127,00 |
| 16.01.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 3,76% | - |
| 15.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,77% | - |