217,08SEK
-1,82%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 220,40 | 220,50 | 216,40 | 217,30 | -1,72% | 1.619.327,00 |
| 05.09.2024 | 216,50 | 221,60 | 216,20 | 221,10 | 2,08% | 1.368.679,00 |
| 04.09.2024 | 215,70 | 218,90 | 215,50 | 216,60 | -0,82% | 2.210.526,00 |
| 03.09.2024 | 219,90 | 220,50 | 217,90 | 218,40 | -1,09% | 1.458.978,00 |
| 02.09.2024 | 219,80 | 222,20 | 219,80 | 220,80 | 0,64% | 1.741.818,00 |
| 30.08.2024 | 218,70 | 220,20 | 218,60 | 219,40 | 0,32% | 2.030.166,00 |
| 29.08.2024 | 217,00 | 220,20 | 216,90 | 218,70 | 0,51% | 1.592.251,00 |
| 28.08.2024 | 217,40 | 218,40 | 215,90 | 217,60 | -0,05% | 1.416.048,00 |
| 27.08.2024 | 217,10 | 217,90 | 216,60 | 217,70 | 0,28% | 1.150.431,00 |
| 26.08.2024 | 216,40 | 217,80 | 215,90 | 217,10 | 0,09% | 934.560,00 |
| 23.08.2024 | 214,00 | 217,40 | 213,90 | 216,90 | 1,64% | 1.714.680,00 |
| 22.08.2024 | 211,20 | 213,80 | 211,10 | 213,40 | 1,04% | 1.301.933,00 |
| 21.08.2024 | 210,50 | 212,40 | 210,30 | 211,20 | 0,33% | 1.343.814,00 |
| 20.08.2024 | 213,60 | 213,90 | 209,50 | 210,50 | -1,41% | 1.579.087,00 |
| 19.08.2024 | 212,80 | 214,30 | 212,30 | 213,50 | 0,33% | 1.548.788,00 |
| 16.08.2024 | 212,20 | 213,80 | 212,00 | 212,80 | 0,38% | 1.492.546,00 |
| 15.08.2024 | 210,30 | 213,30 | 207,50 | 212,00 | 1,24% | 2.093.260,00 |
| 14.08.2024 | 209,20 | 210,40 | 208,40 | 209,40 | 0,58% | 1.288.774,00 |
| 13.08.2024 | 208,30 | 209,20 | 207,10 | 208,20 | 0,53% | 1.015.143,00 |
| 12.08.2024 | 210,00 | 210,30 | 206,80 | 207,10 | -0,86% | 1.531.853,00 |
| 09.08.2024 | 208,50 | 210,10 | 207,60 | 208,90 | 0,63% | 1.015.811,00 |
| 08.08.2024 | 205,60 | 208,70 | 202,90 | 207,60 | 0,14% | 1.524.686,00 |
| 07.08.2024 | 204,80 | 208,20 | 203,60 | 207,30 | 2,47% | 1.880.161,00 |
| 06.08.2024 | 207,50 | 209,00 | 199,15 | 202,30 | -1,75% | 3.167.678,00 |
| 05.08.2024 | 207,10 | 208,90 | 199,80 | 205,90 | -4,23% | 4.677.518,00 |
| 02.08.2024 | 220,00 | 220,10 | 214,40 | 215,00 | -3,07% | 2.823.976,00 |
| 01.08.2024 | 227,20 | 227,30 | 221,30 | 221,80 | -2,72% | 1.751.655,00 |
| 31.07.2024 | 229,30 | 229,50 | 227,20 | 228,00 | 0,00% | 1.323.482,00 |
| 30.07.2024 | 226,80 | 228,80 | 226,80 | 228,00 | 0,66% | 1.084.682,00 |
| 29.07.2024 | 227,00 | 228,90 | 226,30 | 226,50 | 0,13% | 1.542.702,00 |
| 26.07.2024 | 224,10 | 226,20 | 223,70 | 226,20 | 0,67% | 1.486.664,00 |
| 25.07.2024 | 222,30 | 224,70 | 221,00 | 224,70 | 0,22% | 1.145.119,00 |
| 24.07.2024 | 224,10 | 224,80 | 222,50 | 224,20 | -0,36% | 1.350.920,00 |
| 23.07.2024 | 224,60 | 225,80 | 223,50 | 225,00 | 0,58% | 1.645.078,00 |
| 22.07.2024 | 221,60 | 223,80 | 220,30 | 223,70 | 1,54% | 1.688.595,00 |
| 19.07.2024 | 219,00 | 221,90 | 218,70 | 220,30 | -0,09% | 1.706.037,00 |
| 18.07.2024 | 216,00 | 220,50 | 215,50 | 220,50 | 2,56% | 3.465.342,00 |
| 17.07.2024 | 213,80 | 215,10 | 212,70 | 215,00 | 0,56% | 1.679.165,00 |
| 16.07.2024 | 216,00 | 216,10 | 212,60 | 213,80 | -1,29% | 2.948.074,00 |
| 15.07.2024 | 219,10 | 219,50 | 215,80 | 216,60 | -1,72% | 1.733.294,00 |
| 12.07.2024 | 218,70 | 220,60 | 217,10 | 220,40 | 0,73% | 1.976.481,00 |
| 11.07.2024 | 215,20 | 219,10 | 215,00 | 218,80 | 1,96% | 2.411.044,00 |
| 10.07.2024 | 212,00 | 214,70 | 210,80 | 214,60 | 1,51% | 1.781.167,00 |
| 09.07.2024 | 214,90 | 214,90 | 210,80 | 211,40 | -2,04% | 2.926.704,00 |
| 08.07.2024 | 218,70 | 218,80 | 215,50 | 215,80 | -1,42% | 1.822.267,00 |
| 05.07.2024 | 220,10 | 221,00 | 218,50 | 218,90 | -0,55% | 1.287.751,00 |
| 04.07.2024 | 218,10 | 221,50 | 218,00 | 220,10 | 1,57% | 1.884.556,00 |
| 03.07.2024 | 217,10 | 217,60 | 215,20 | 216,70 | 0,51% | 1.710.208,00 |
| 02.07.2024 | 222,20 | 222,40 | 214,90 | 215,60 | -3,14% | 2.596.379,00 |
| 01.07.2024 | 219,90 | 222,60 | 219,10 | 222,60 | 2,06% | 1.655.692,00 |
| 28.06.2024 | 217,80 | 219,40 | 217,30 | 218,10 | 0,74% | 1.768.235,00 |
| 27.06.2024 | 215,00 | 217,40 | 214,50 | 216,50 | 0,79% | 1.534.426,00 |
| 26.06.2024 | 215,30 | 218,50 | 213,70 | 214,80 | -0,14% | 2.290.334,00 |
| 25.06.2024 | 218,00 | 218,40 | 214,70 | 215,10 | -1,33% | 1.457.263,00 |
| 24.06.2024 | 213,30 | 218,00 | 212,30 | 218,00 | 2,17% | 2.081.791,00 |
| 21.06.2024 | 213,88 | 213,90 | 212,00 | 213,37 | -0,25% | - |
| 20.06.2024 | 212,30 | 214,40 | 212,00 | 213,90 | 0,94% | 8.107.929,00 |
| 19.06.2024 | 211,80 | 213,30 | 210,30 | 211,90 | 0,19% | 1.390.681,00 |
| 18.06.2024 | 212,40 | 212,40 | 210,10 | 211,50 | -0,24% | 1.702.419,00 |
| 17.06.2024 | 214,40 | 216,40 | 210,40 | 212,00 | -1,21% | 2.662.963,00 |
| 14.06.2024 | 215,70 | 217,70 | 211,20 | 214,60 | -0,46% | 2.445.387,00 |
| 13.06.2024 | 218,90 | 218,90 | 215,40 | 215,60 | -1,78% | 3.222.846,00 |
| 12.06.2024 | 216,40 | 220,30 | 216,40 | 219,50 | 1,62% | 2.537.633,00 |
| 11.06.2024 | 216,00 | 216,70 | 213,70 | 216,00 | 0,19% | 1.952.806,00 |
| 10.06.2024 | 218,50 | 218,50 | 213,70 | 215,60 | -2,09% | 3.171.870,00 |
| 07.06.2024 | 215,30 | 221,00 | 215,30 | 220,20 | 1,87% | 2.825.248,00 |
| 06.06.2024 | 215,05 | 216,51 | 214,85 | 216,16 | 0,63% | - |
| 05.06.2024 | 215,20 | 215,90 | 213,60 | 214,80 | 0,19% | 1.513.875,00 |
| 04.06.2024 | 220,00 | 220,00 | 214,40 | 214,40 | -2,55% | 2.249.271,00 |
| 03.06.2024 | 219,40 | 221,70 | 219,10 | 220,00 | 0,87% | 1.971.088,00 |
| 31.05.2024 | 216,20 | 218,20 | 215,60 | 218,10 | 0,88% | 3.632.512,00 |
| 30.05.2024 | 214,30 | 216,50 | 213,90 | 216,20 | 0,70% | 1.104.457,00 |
| 29.05.2024 | 216,30 | 217,00 | 213,80 | 214,70 | -1,15% | 1.270.949,00 |
| 28.05.2024 | 216,00 | 217,70 | 215,90 | 217,20 | 0,88% | 1.523.864,00 |
| 27.05.2024 | 215,20 | 216,20 | 214,70 | 215,30 | 0,09% | 1.485.923,00 |
| 24.05.2024 | 214,90 | 215,60 | 212,80 | 215,10 | -1,56% | 2.208.545,00 |
| 23.05.2024 | 216,00 | 218,60 | 215,30 | 218,50 | 1,11% | 1.791.008,00 |
| 22.05.2024 | 216,70 | 216,80 | 212,10 | 216,10 | -0,41% | 1.745.165,00 |
| 21.05.2024 | 218,20 | 218,20 | 214,10 | 217,00 | -0,91% | 1.967.532,00 |
| 20.05.2024 | 218,50 | 220,00 | 218,10 | 219,00 | 0,27% | 1.108.818,00 |
| 17.05.2024 | 216,60 | 218,80 | 216,30 | 218,40 | 0,55% | 1.405.407,00 |
| 16.05.2024 | 217,10 | 217,70 | 215,00 | 217,20 | 0,05% | 1.761.906,00 |
| 15.05.2024 | 219,10 | 219,80 | 215,70 | 217,10 | -0,73% | 1.905.294,00 |
| 14.05.2024 | 221,50 | 222,90 | 217,70 | 218,70 | -1,31% | 1.906.794,00 |
| 13.05.2024 | 219,30 | 221,60 | 218,00 | 221,60 | 1,00% | 2.047.527,00 |
| 10.05.2024 | 212,30 | 219,50 | 211,60 | 219,40 | 2,72% | 2.654.192,00 |
| 09.05.2024 | 212,77 | 213,81 | 212,14 | 213,58 | 0,41% | - |
| 08.05.2024 | 218,60 | 219,00 | 212,70 | 212,70 | -2,88% | 1.867.709,00 |
| 07.05.2024 | 217,80 | 219,00 | 215,50 | 219,00 | 0,74% | 1.651.945,00 |
| 06.05.2024 | 213,00 | 217,40 | 212,40 | 217,40 | 2,50% | 2.011.943,00 |
| 03.05.2024 | 209,90 | 212,20 | 209,80 | 212,10 | 1,39% | 1.777.878,00 |
| 02.05.2024 | 212,30 | 212,40 | 208,30 | 209,20 | -1,51% | 2.573.535,00 |
| 30.04.2024 | 212,10 | 212,70 | 210,40 | 212,40 | 0,24% | 1.439.822,00 |
| 29.04.2024 | 210,30 | 211,90 | 209,20 | 211,90 | 1,19% | 2.002.840,00 |
| 26.04.2024 | 210,90 | 210,90 | 208,50 | 209,40 | -0,29% | 1.748.646,00 |
| 25.04.2024 | 210,70 | 213,30 | 206,80 | 210,00 | 0,96% | 4.047.888,00 |
| 24.04.2024 | 210,00 | 212,70 | 206,60 | 208,00 | -5,11% | 6.440.888,00 |
| 23.04.2024 | 216,70 | 220,90 | 215,90 | 219,20 | 1,43% | 2.189.022,00 |
| 22.04.2024 | 215,00 | 216,80 | 213,50 | 216,10 | 0,61% | 1.748.756,00 |
| 19.04.2024 | 211,80 | 214,90 | 211,10 | 214,80 | 0,80% | 1.706.273,00 |