11,890€
-0,50%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,94 | 12,05 | 11,78 | 11,91 | -0,33% | - |
| 08.07.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -2,21% | - |
| 07.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,05% | - |
| 06.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,73% | - |
| 03.07.2026 | 11,82 | 12,26 | 11,82 | 12,26 | 6,33% | - |
| 02.07.2026 | 11,54 | 11,54 | 11,51 | 11,53 | 1,95% | - |
| 01.07.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 0,71% | - |
| 30.06.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -1,84% | - |
| 29.06.2026 | 11,27 | 11,44 | 11,27 | 11,44 | 2,51% | 3,00 |
| 26.06.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,36% | - |
| 25.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 24.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,42% | - |
| 23.06.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -2,17% | - |
| 22.06.2026 | 11,86 | 11,86 | 11,51 | 11,51 | -1,96% | 2,00 |
| 19.06.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,84% | - |
| 18.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -1,32% | - |
| 17.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,57% | - |
| 16.06.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 1,33% | - |
| 15.06.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 1,60% | - |
| 12.06.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,77% | - |
| 11.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,09% | - |
| 10.06.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,10% | - |
| 09.06.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 1,54% | - |
| 08.06.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -2,75% | - |
| 05.06.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,08% | - |
| 04.06.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -2,52% | - |
| 03.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 2,58% | - |
| 02.06.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -2,83% | - |
| 01.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,16% | - |
| 29.05.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 0,82% | - |
| 28.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -1,21% | - |
| 27.05.2026 | 12,39 | 12,39 | 12,39 | 12,39 | -0,08% | - |
| 26.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,08% | - |
| 25.05.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 1,86% | - |
| 22.05.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 1,03% | - |
| 21.05.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 2,72% | - |
| 20.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 1,34% | - |
| 19.05.2026 | 11,23 | 11,23 | 11,23 | 11,23 | 1,72% | - |
| 18.05.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -1,87% | - |
| 15.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -3,10% | - |
| 14.05.2026 | 11,61 | 11,61 | 11,61 | 11,61 | 2,56% | - |
| 13.05.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,39% | - |
| 12.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,54% | - |
| 11.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,68% | - |
| 08.05.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,43% | - |
| 07.05.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 2,41% | - |
| 06.05.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 3,93% | - |
| 05.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -3,53% | - |
| 04.05.2026 | 11,69 | 11,69 | 11,60 | 11,60 | 3,48% | 7,00 |
| 30.04.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -6,11% | - |
| 29.04.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -6,50% | - |
| 28.04.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -0,78% | - |
| 27.04.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -2,20% | - |
| 24.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | - |
| 23.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -4,43% | - |
| 22.04.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -0,36% | - |
| 21.04.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 0,95% | - |
| 20.04.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 1,03% | - |
| 17.04.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 16.04.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,36% | - |
| 15.04.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 0,30% | - |
| 14.04.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 2,80% | - |
| 13.04.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 0,94% | - |
| 10.04.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 09.04.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,88% | - |
| 08.04.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 4,58% | - |
| 07.04.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 2,77% | - |
| 02.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 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% | - |