254,72SEK
0,68%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 252,95 | 257,72 | 251,67 | 256,64 | 1,44% | - |
| 05.06.2025 | 257,00 | 257,40 | 251,30 | 253,00 | -1,17% | 3.471.565,00 |
| 04.06.2025 | 260,80 | 261,40 | 256,00 | 256,00 | -1,42% | 3.349.748,00 |
| 03.06.2025 | 261,90 | 262,20 | 257,80 | 259,70 | -0,76% | 2.100.750,00 |
| 02.06.2025 | 258,00 | 262,60 | 257,90 | 261,70 | 0,85% | 2.823.516,00 |
| 30.05.2025 | 256,30 | 260,10 | 255,90 | 259,50 | 1,24% | 5.965.321,00 |
| 29.05.2025 | 259,74 | 259,74 | 255,44 | 256,32 | -0,07% | - |
| 28.05.2025 | 256,00 | 258,20 | 255,60 | 256,50 | 0,12% | 1.191.706,00 |
| 27.05.2025 | 256,30 | 257,20 | 255,10 | 256,20 | -0,04% | 2.556.965,00 |
| 26.05.2025 | 255,50 | 256,90 | 254,30 | 256,30 | 1,06% | 1.125.970,00 |
| 23.05.2025 | 253,90 | 256,50 | 246,80 | 253,60 | -0,12% | 2.220.639,00 |
| 22.05.2025 | 257,10 | 257,30 | 251,50 | 253,90 | -1,67% | 2.727.434,00 |
| 21.05.2025 | 259,10 | 259,60 | 256,50 | 258,20 | -0,39% | 1.888.026,00 |
| 20.05.2025 | 257,30 | 260,50 | 257,00 | 259,20 | 0,93% | 2.264.718,00 |
| 19.05.2025 | 254,50 | 257,50 | 253,70 | 256,80 | 0,98% | 2.740.901,00 |
| 16.05.2025 | 253,30 | 256,30 | 253,00 | 254,30 | 0,24% | 2.614.174,00 |
| 15.05.2025 | 248,30 | 254,50 | 248,30 | 253,70 | 1,85% | 2.120.541,00 |
| 14.05.2025 | 248,60 | 250,40 | 248,10 | 249,10 | 0,20% | 1.883.204,00 |
| 13.05.2025 | 250,10 | 251,00 | 247,20 | 248,60 | -0,68% | 2.041.381,00 |
| 12.05.2025 | 246,90 | 251,10 | 246,50 | 250,30 | 1,96% | 3.054.675,00 |
| 09.05.2025 | 246,90 | 248,30 | 243,90 | 245,50 | -0,12% | 2.159.109,00 |
| 08.05.2025 | 246,10 | 247,10 | 243,90 | 245,80 | 0,12% | 2.204.814,00 |
| 07.05.2025 | 241,70 | 246,30 | 241,40 | 245,50 | 1,99% | 3.112.628,00 |
| 06.05.2025 | 243,70 | 244,10 | 239,80 | 240,70 | -1,23% | 2.271.903,00 |
| 05.05.2025 | 242,10 | 244,00 | 241,20 | 243,70 | 0,74% | 1.676.599,00 |
| 02.05.2025 | 241,30 | 243,00 | 239,30 | 241,90 | 0,83% | 3.177.016,00 |
| 30.04.2025 | 236,00 | 240,10 | 234,80 | 239,90 | 2,35% | 3.471.245,00 |
| 29.04.2025 | 230,50 | 235,80 | 227,60 | 234,40 | 3,58% | 5.116.475,00 |
| 28.04.2025 | 225,50 | 228,50 | 225,50 | 226,30 | 0,49% | 3.081.101,00 |
| 25.04.2025 | 225,00 | 226,30 | 224,00 | 225,20 | 0,76% | 2.610.153,00 |
| 24.04.2025 | 222,20 | 224,10 | 221,70 | 223,50 | 0,77% | 1.839.837,00 |
| 23.04.2025 | 223,40 | 225,00 | 219,30 | 221,80 | 0,54% | 3.654.106,00 |
| 22.04.2025 | 219,40 | 221,00 | 218,60 | 220,60 | 0,55% | 2.057.683,00 |
| 17.04.2025 | 220,00 | 220,80 | 217,80 | 219,40 | -0,32% | 2.268.269,00 |
| 16.04.2025 | 220,00 | 222,20 | 217,90 | 220,10 | -0,72% | 2.904.911,00 |
| 15.04.2025 | 217,30 | 221,70 | 217,00 | 221,70 | 2,40% | 3.072.774,00 |
| 14.04.2025 | 216,00 | 217,10 | 212,90 | 216,50 | 2,61% | 3.746.245,00 |
| 11.04.2025 | 208,60 | 211,80 | 205,80 | 211,00 | 1,74% | 4.986.722,00 |
| 10.04.2025 | 216,50 | 216,50 | 206,40 | 207,40 | 4,17% | 4.899.989,00 |
| 09.04.2025 | 194,35 | 199,10 | 193,95 | 199,10 | -1,04% | 6.200.132,00 |
| 08.04.2025 | 201,60 | 203,60 | 196,35 | 201,20 | 2,05% | 5.354.804,00 |
| 07.04.2025 | 186,40 | 205,80 | 186,40 | 197,15 | -2,88% | 8.633.978,00 |
| 04.04.2025 | 219,00 | 219,30 | 201,10 | 203,00 | -8,35% | 8.984.399,00 |
| 03.04.2025 | 222,30 | 224,50 | 220,60 | 221,50 | -2,51% | 4.669.745,00 |
| 02.04.2025 | 226,90 | 227,70 | 223,60 | 227,20 | -0,26% | 3.915.479,00 |
| 01.04.2025 | 226,70 | 228,50 | 224,50 | 227,80 | -0,04% | 4.039.526,00 |
| 31.03.2025 | 229,50 | 229,50 | 225,50 | 227,90 | -1,72% | 4.376.699,00 |
| 28.03.2025 | 233,00 | 234,20 | 230,00 | 231,90 | -1,32% | 3.739.790,00 |
| 27.03.2025 | 231,50 | 236,50 | 229,40 | 235,00 | -8,06% | 6.181.479,00 |
| 26.03.2025 | 263,30 | 263,50 | 255,50 | 255,60 | -2,92% | 5.028.700,00 |
| 25.03.2025 | 260,00 | 263,40 | 259,90 | 263,30 | 1,82% | 3.209.887,00 |
| 24.03.2025 | 261,60 | 262,00 | 258,50 | 258,60 | -0,50% | 2.688.515,00 |
| 21.03.2025 | 263,50 | 263,50 | 259,80 | 259,90 | -1,14% | 6.445.179,00 |
| 20.03.2025 | 264,00 | 265,80 | 260,20 | 262,90 | -0,38% | 2.646.720,00 |
| 19.03.2025 | 266,30 | 266,70 | 263,60 | 263,90 | -1,05% | 2.908.921,00 |
| 18.03.2025 | 264,50 | 266,80 | 264,00 | 266,70 | 1,21% | 2.275.044,00 |
| 17.03.2025 | 263,00 | 263,90 | 261,50 | 263,50 | 0,53% | 2.421.098,00 |
| 14.03.2025 | 259,00 | 263,20 | 257,90 | 262,10 | 1,24% | 2.069.750,00 |
| 13.03.2025 | 258,10 | 261,60 | 257,60 | 258,90 | 0,50% | 2.062.803,00 |
| 12.03.2025 | 262,10 | 262,90 | 256,20 | 257,60 | -1,19% | 2.614.455,00 |
| 11.03.2025 | 264,00 | 264,30 | 259,00 | 260,70 | -1,06% | 3.653.645,00 |
| 10.03.2025 | 263,00 | 265,20 | 260,80 | 263,50 | 0,50% | 3.634.823,00 |
| 07.03.2025 | 261,00 | 263,60 | 258,20 | 262,20 | 0,23% | 2.987.943,00 |
| 06.03.2025 | 262,40 | 262,80 | 258,70 | 261,60 | 0,81% | 3.184.706,00 |
| 05.03.2025 | 256,30 | 260,60 | 255,90 | 259,50 | 2,85% | 3.418.150,00 |
| 04.03.2025 | 258,60 | 259,10 | 251,80 | 252,30 | -3,37% | 3.783.376,00 |
| 03.03.2025 | 258,80 | 262,00 | 256,10 | 261,10 | 1,08% | 2.782.632,00 |
| 28.02.2025 | 260,00 | 260,70 | 257,10 | 258,30 | -0,77% | 3.662.331,00 |
| 27.02.2025 | 260,00 | 261,90 | 259,10 | 260,30 | -0,31% | 2.045.362,00 |
| 26.02.2025 | 257,90 | 261,50 | 257,70 | 261,10 | 1,44% | 2.628.709,00 |
| 25.02.2025 | 255,30 | 258,90 | 254,30 | 257,40 | 0,82% | 2.487.090,00 |
| 24.02.2025 | 255,40 | 256,20 | 253,00 | 255,30 | 0,20% | 2.051.092,00 |
| 21.02.2025 | 252,80 | 255,70 | 252,40 | 254,80 | 0,79% | 3.480.798,00 |
| 20.02.2025 | 253,50 | 255,40 | 252,40 | 252,80 | -0,51% | 2.709.465,00 |
| 19.02.2025 | 257,00 | 258,40 | 253,40 | 254,10 | -2,19% | 5.011.390,00 |
| 18.02.2025 | 257,30 | 259,80 | 257,20 | 259,80 | 1,09% | 2.265.679,00 |
| 17.02.2025 | 253,30 | 257,40 | 253,30 | 257,00 | 1,46% | 2.180.922,00 |
| 14.02.2025 | 252,70 | 254,10 | 251,50 | 253,30 | 0,36% | 2.862.380,00 |
| 13.02.2025 | 252,00 | 253,80 | 250,60 | 252,40 | 0,48% | 3.313.976,00 |
| 12.02.2025 | 249,80 | 251,80 | 249,20 | 251,20 | 0,60% | 2.889.691,00 |
| 11.02.2025 | 247,60 | 249,90 | 246,30 | 249,70 | 0,93% | 3.172.621,00 |
| 10.02.2025 | 247,70 | 250,00 | 247,10 | 247,40 | 0,28% | 2.708.309,00 |
| 07.02.2025 | 245,80 | 247,80 | 245,20 | 246,70 | 0,45% | 2.238.032,00 |
| 06.02.2025 | 242,20 | 245,70 | 241,30 | 245,60 | 1,82% | 3.105.295,00 |
| 05.02.2025 | 240,80 | 242,90 | 240,20 | 241,20 | 0,58% | 2.277.894,00 |
| 04.02.2025 | 238,90 | 239,80 | 236,20 | 239,80 | 0,59% | 2.374.671,00 |
| 03.02.2025 | 236,00 | 239,10 | 235,20 | 238,40 | -1,28% | 2.982.745,00 |
| 31.01.2025 | 244,80 | 245,20 | 241,40 | 241,50 | -1,35% | 2.183.452,00 |
| 30.01.2025 | 242,90 | 244,80 | 241,00 | 244,80 | 0,91% | 2.691.019,00 |
| 29.01.2025 | 242,00 | 243,70 | 238,80 | 242,60 | 0,04% | 2.972.583,00 |
| 28.01.2025 | 244,50 | 245,20 | 241,30 | 242,50 | -0,70% | 2.511.582,00 |
| 27.01.2025 | 244,60 | 246,10 | 243,70 | 244,20 | -0,12% | 3.701.181,00 |
| 24.01.2025 | 246,70 | 246,70 | 243,30 | 244,50 | -0,89% | 4.147.299,00 |
| 23.01.2025 | 249,00 | 250,40 | 242,90 | 246,70 | 4,18% | 8.532.832,00 |
| 22.01.2025 | 238,30 | 240,30 | 236,60 | 236,80 | -0,50% | 3.162.004,00 |
| 21.01.2025 | 236,60 | 239,10 | 236,00 | 238,00 | 2,15% | 3.646.590,00 |
| 20.01.2025 | 233,30 | 234,50 | 232,00 | 233,00 | 0,22% | 3.195.871,00 |
| 17.01.2025 | 232,40 | 234,10 | 231,80 | 232,50 | 0,22% | 3.082.609,00 |
| 16.01.2025 | 234,30 | 234,30 | 231,50 | 232,00 | -0,77% | 2.238.194,00 |
| 15.01.2025 | 231,30 | 234,30 | 230,70 | 233,80 | 1,48% | 2.672.217,00 |