11,500€
2,31%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,27 | 11,33 | 11,27 | 11,33 | 0,80% | - |
| 08.10.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,53% | - |
| 07.10.2026 | 11,34 | 11,34 | 11,30 | 11,30 | -0,35% | - |
| 06.10.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 2,35% | - |
| 05.10.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,36% | - |
| 02.10.2026 | 11,30 | 11,30 | 11,12 | 11,12 | -1,33% | - |
| 01.10.2026 | 11,21 | 11,27 | 11,21 | 11,27 | -0,27% | - |
| 30.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,36% | - |
| 29.09.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -0,44% | - |
| 28.09.2026 | 11,10 | 11,60 | 11,10 | 11,31 | 1,34% | 2,00 |
| 25.09.2026 | 11,18 | 11,18 | 11,16 | 11,16 | -1,50% | - |
| 24.09.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -3,16% | - |
| 23.09.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 5,41% | - |
| 22.09.2026 | 11,01 | 11,10 | 11,01 | 11,10 | 1,74% | - |
| 21.09.2026 | 10,91 | 10,91 | 10,91 | 10,91 | -2,59% | - |
| 18.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 17.09.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,99% | - |
| 16.09.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,27% | - |
| 15.09.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 1,09% | - |
| 14.09.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 11.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,42% | - |
| 10.09.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,27% | - |
| 09.09.2026 | 11,28 | 11,28 | 11,23 | 11,23 | -1,06% | - |
| 08.09.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,56% | - |
| 07.09.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -1,79% | - |
| 04.09.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 2,71% | - |
| 03.09.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -0,17% | - |
| 02.09.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 01.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,96% | - |
| 31.08.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,43% | - |
| 28.08.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 1,14% | - |
| 27.08.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -0,26% | - |
| 26.08.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,97% | - |
| 25.08.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 24.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,36% | - |
| 21.08.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,81% | - |
| 20.08.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 0,99% | - |
| 19.08.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,18% | - |
| 18.08.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,77% | - |
| 17.08.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -0,09% | - |
| 14.08.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -1,22% | - |
| 13.08.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -2,31% | - |
| 12.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,68% | - |
| 11.08.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -2,40% | - |
| 10.08.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 1,68% | - |
| 07.08.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -0,59% | - |
| 06.08.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,75% | - |
| 05.08.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,55% | - |
| 04.08.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,25% | - |
| 03.08.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,33% | - |
| 31.07.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 1,42% | - |
| 30.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,58% | - |
| 29.07.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 1,43% | - |
| 28.07.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,16% | - |
| 27.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 4,70% | - |
| 24.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,29% | - |
| 23.07.2026 | 11,63 | 11,63 | 11,63 | 11,63 | -0,77% | - |
| 22.07.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -3,86% | - |
| 21.07.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 3,31% | - |
| 20.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | - |
| 17.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,09% | - |
| 16.07.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,26% | - |
| 15.07.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,34% | - |
| 14.07.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,09% | - |
| 13.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 10.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,25% | - |
| 09.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -1,42% | - |
| 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% | - |