287,45SEK
-0,50%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 290,69 | 291,40 | 287,84 | 288,42 | -0,17% | - |
| 14.10.2025 | 286,60 | 289,50 | 285,60 | 288,90 | 0,21% | 1.323.988,00 |
| 13.10.2025 | 288,90 | 290,80 | 286,60 | 288,30 | -0,21% | 1.700.208,00 |
| 10.10.2025 | 285,70 | 292,10 | 285,70 | 288,90 | 1,05% | 1.252.959,00 |
| 09.10.2025 | 285,60 | 287,30 | 285,10 | 285,90 | 0,18% | 1.106.374,00 |
| 08.10.2025 | 285,90 | 288,10 | 279,20 | 285,40 | -0,04% | 2.621.249,00 |
| 07.10.2025 | 286,50 | 287,80 | 284,50 | 285,50 | -0,42% | 1.474.174,00 |
| 06.10.2025 | 283,50 | 290,00 | 281,90 | 286,70 | 1,13% | 1.672.655,00 |
| 03.10.2025 | 282,80 | 285,50 | 282,70 | 283,50 | 0,67% | 781.805,00 |
| 02.10.2025 | 286,10 | 286,60 | 281,60 | 281,60 | -1,33% | 1.661.017,00 |
| 01.10.2025 | 283,40 | 286,80 | 283,30 | 285,40 | 0,78% | 1.448.547,00 |
| 30.09.2025 | 283,80 | 285,70 | 282,20 | 283,20 | -0,25% | 2.094.170,00 |
| 29.09.2025 | 282,00 | 284,10 | 281,00 | 283,90 | 0,75% | 1.520.718,00 |
| 26.09.2025 | 278,60 | 282,60 | 278,50 | 281,80 | 1,84% | 1.316.730,00 |
| 25.09.2025 | 277,20 | 277,50 | 274,40 | 276,70 | -0,29% | 1.067.607,00 |
| 24.09.2025 | 279,30 | 280,00 | 277,20 | 277,50 | -0,64% | 978.963,00 |
| 23.09.2025 | 277,50 | 280,10 | 274,00 | 279,30 | 1,01% | 1.368.151,00 |
| 22.09.2025 | 277,60 | 277,60 | 275,40 | 276,50 | -0,65% | 1.033.844,00 |
| 19.09.2025 | 274,50 | 279,60 | 273,40 | 278,30 | 1,57% | 2.364.744,00 |
| 18.09.2025 | 276,40 | 278,90 | 273,20 | 274,00 | -0,62% | 1.050.450,00 |
| 17.09.2025 | 274,00 | 276,20 | 273,40 | 275,70 | 0,84% | 1.214.764,00 |
| 16.09.2025 | 276,40 | 276,80 | 273,10 | 273,40 | -0,91% | 1.232.881,00 |
| 15.09.2025 | 275,20 | 278,20 | 275,10 | 275,90 | 0,51% | 1.320.374,00 |
| 12.09.2025 | 271,60 | 274,50 | 271,00 | 274,50 | 1,22% | 1.140.489,00 |
| 11.09.2025 | 272,00 | 273,40 | 271,10 | 271,20 | -0,22% | 1.204.853,00 |
| 10.09.2025 | 270,20 | 273,60 | 269,20 | 271,80 | 0,67% | 1.066.555,00 |
| 09.09.2025 | 271,00 | 273,80 | 267,90 | 270,00 | -0,15% | 971.171,00 |
| 08.09.2025 | 271,90 | 273,40 | 270,20 | 270,40 | 1,96% | 2.051.578,00 |
| 05.09.2025 | 267,20 | 268,10 | 265,20 | 265,20 | -0,41% | 776.744,00 |
| 04.09.2025 | 265,70 | 267,20 | 264,20 | 266,30 | 0,49% | 784.854,00 |
| 03.09.2025 | 265,20 | 266,80 | 263,40 | 265,00 | -0,04% | 1.101.733,00 |
| 02.09.2025 | 269,00 | 269,70 | 265,10 | 265,10 | -1,34% | 1.022.916,00 |
| 01.09.2025 | 267,00 | 270,60 | 266,70 | 268,70 | 0,94% | 970.802,00 |
| 29.08.2025 | 265,50 | 266,80 | 262,90 | 266,20 | -0,08% | 1.674.316,00 |
| 28.08.2025 | 269,80 | 270,80 | 266,00 | 266,40 | -0,71% | 1.313.530,00 |
| 27.08.2025 | 273,30 | 273,60 | 267,80 | 268,30 | -1,65% | 1.652.795,00 |
| 26.08.2025 | 273,40 | 273,70 | 271,20 | 272,80 | -0,98% | 1.897.277,00 |
| 25.08.2025 | 276,50 | 277,60 | 275,00 | 275,50 | -0,61% | 1.008.319,00 |
| 22.08.2025 | 274,90 | 277,70 | 273,90 | 277,20 | 0,69% | 1.265.364,00 |
| 21.08.2025 | 273,00 | 275,40 | 272,30 | 275,30 | 0,77% | 1.107.140,00 |
| 20.08.2025 | 270,90 | 273,20 | 270,60 | 273,20 | 0,70% | 817.731,00 |
| 19.08.2025 | 272,30 | 273,80 | 271,30 | 271,30 | 0,07% | 1.094.422,00 |
| 18.08.2025 | 274,30 | 274,70 | 270,00 | 271,10 | -1,24% | 1.092.395,00 |
| 15.08.2025 | 277,00 | 277,70 | 274,10 | 274,50 | -0,18% | 1.397.691,00 |
| 14.08.2025 | 272,40 | 275,10 | 272,30 | 275,00 | 1,14% | 1.264.642,00 |
| 13.08.2025 | 270,30 | 272,50 | 270,00 | 271,90 | 0,63% | 1.242.021,00 |
| 12.08.2025 | 268,70 | 270,60 | 268,20 | 270,20 | 0,82% | 1.033.169,00 |
| 11.08.2025 | 268,00 | 269,50 | 267,10 | 268,00 | 0,22% | 728.942,00 |
| 08.08.2025 | 265,60 | 267,90 | 265,40 | 267,40 | 0,64% | 800.881,00 |
| 07.08.2025 | 264,00 | 266,30 | 263,90 | 265,70 | 0,91% | 958.593,00 |
| 06.08.2025 | 263,00 | 264,60 | 262,80 | 263,30 | 0,77% | 1.177.522,00 |
| 05.08.2025 | 263,80 | 263,80 | 260,50 | 261,30 | -0,50% | 1.120.972,00 |
| 04.08.2025 | 259,30 | 262,80 | 259,20 | 262,60 | 2,10% | 1.439.455,00 |
| 01.08.2025 | 259,80 | 260,00 | 255,20 | 257,20 | -1,49% | 1.908.304,00 |
| 31.07.2025 | 262,80 | 263,10 | 261,10 | 261,10 | -0,19% | 1.401.206,00 |
| 30.07.2025 | 259,70 | 262,50 | 258,60 | 261,60 | 0,23% | 1.234.223,00 |
| 29.07.2025 | 256,80 | 261,00 | 256,80 | 261,00 | 1,75% | 922.998,00 |
| 28.07.2025 | 258,50 | 260,20 | 256,30 | 256,50 | -0,23% | 1.349.085,00 |
| 25.07.2025 | 256,90 | 259,20 | 256,20 | 257,10 | -0,19% | 1.079.096,00 |
| 24.07.2025 | 258,20 | 258,90 | 256,70 | 257,60 | 0,63% | 1.325.278,00 |
| 23.07.2025 | 254,50 | 256,30 | 252,90 | 256,00 | 1,67% | 1.792.508,00 |
| 22.07.2025 | 250,30 | 252,60 | 250,00 | 251,80 | 0,48% | 995.258,00 |
| 21.07.2025 | 248,00 | 250,60 | 246,10 | 250,60 | 0,85% | 1.078.427,00 |
| 18.07.2025 | 246,00 | 248,60 | 244,70 | 248,50 | 1,35% | 1.805.446,00 |
| 17.07.2025 | 247,00 | 250,90 | 242,70 | 245,20 | 0,45% | 2.601.602,00 |
| 16.07.2025 | 247,00 | 248,90 | 243,60 | 244,10 | -2,40% | 2.875.992,00 |
| 15.07.2025 | 252,60 | 253,50 | 249,80 | 250,10 | -0,79% | 1.086.354,00 |
| 14.07.2025 | 249,00 | 252,80 | 247,90 | 252,10 | 0,80% | 873.103,00 |
| 11.07.2025 | 256,90 | 257,30 | 249,60 | 250,10 | -2,65% | 1.718.429,00 |
| 10.07.2025 | 255,00 | 257,60 | 254,00 | 256,90 | 0,82% | 1.188.272,00 |
| 09.07.2025 | 252,50 | 254,80 | 252,30 | 254,80 | 1,31% | 953.615,00 |
| 08.07.2025 | 251,70 | 252,10 | 249,70 | 251,50 | -0,28% | 1.058.840,00 |
| 07.07.2025 | 251,30 | 253,40 | 251,10 | 252,20 | 0,36% | 896.819,00 |
| 04.07.2025 | 253,90 | 253,90 | 250,90 | 251,30 | -1,02% | 960.563,00 |
| 03.07.2025 | 251,60 | 254,60 | 251,10 | 253,90 | 1,20% | 1.664.270,00 |
| 02.07.2025 | 249,10 | 252,30 | 248,80 | 250,90 | 0,60% | 1.239.900,00 |
| 01.07.2025 | 251,30 | 252,00 | 248,10 | 249,40 | -0,44% | 1.230.192,00 |
| 30.06.2025 | 252,50 | 252,90 | 248,90 | 250,50 | -0,44% | 2.286.644,00 |
| 27.06.2025 | 248,30 | 251,70 | 247,20 | 251,60 | 1,86% | 1.618.062,00 |
| 26.06.2025 | 248,20 | 249,40 | 245,70 | 247,00 | -0,32% | 1.168.018,00 |
| 25.06.2025 | 250,20 | 250,70 | 247,60 | 247,80 | -0,96% | 1.427.825,00 |
| 24.06.2025 | 248,50 | 251,40 | 248,00 | 250,20 | 2,42% | 2.153.733,00 |
| 23.06.2025 | 245,40 | 247,10 | 243,80 | 244,30 | -1,88% | 1.333.169,00 |
| 20.06.2025 | 247,90 | 250,99 | 247,41 | 248,98 | 1,09% | - |
| 19.06.2025 | 246,50 | 247,30 | 245,20 | 246,30 | -0,57% | 4.334.350,00 |
| 18.06.2025 | 246,40 | 248,40 | 246,00 | 247,70 | 0,53% | 2.378.641,00 |
| 17.06.2025 | 248,00 | 248,40 | 245,40 | 246,40 | -1,04% | 1.750.988,00 |
| 16.06.2025 | 247,00 | 249,60 | 246,50 | 249,00 | 0,81% | 1.856.409,00 |
| 13.06.2025 | 245,80 | 247,50 | 244,80 | 247,00 | -1,24% | 2.292.258,00 |
| 12.06.2025 | 248,60 | 250,10 | 246,50 | 250,10 | 0,16% | 2.302.807,00 |
| 11.06.2025 | 250,90 | 252,30 | 249,60 | 249,70 | -0,56% | 1.747.900,00 |
| 10.06.2025 | 251,50 | 252,60 | 250,20 | 251,10 | -0,32% | 2.339.331,00 |
| 09.06.2025 | 252,30 | 253,50 | 250,20 | 251,90 | -1,85% | 2.469.884,00 |
| 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% | - |