225,30SEK
0,81%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 225,10 | 225,94 | 224,03 | 225,41 | 0,85% | - |
| 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 |
| 14.01.2025 | 228,60 | 231,50 | 227,90 | 230,40 | 0,92% | 3.367.277,00 |
| 13.01.2025 | 225,30 | 228,70 | 225,30 | 228,30 | 1,38% | 1.829.813,00 |
| 10.01.2025 | 226,00 | 227,10 | 224,20 | 225,20 | -0,40% | 2.027.113,00 |
| 09.01.2025 | 226,70 | 228,10 | 224,00 | 226,10 | -0,62% | 2.273.640,00 |
| 08.01.2025 | 227,60 | 228,60 | 225,70 | 227,50 | -0,04% | 1.768.508,00 |
| 07.01.2025 | 226,40 | 229,20 | 225,70 | 227,60 | 1,47% | 2.516.984,00 |
| 03.01.2025 | 219,70 | 225,10 | 219,70 | 224,30 | 2,14% | 2.668.058,00 |
| 02.01.2025 | 218,30 | 220,40 | 215,30 | 219,60 | 0,60% | 1.753.711,00 |
| 30.12.2024 | 217,40 | 218,80 | 217,10 | 218,30 | 0,32% | 1.638.497,00 |
| 27.12.2024 | 216,00 | 218,30 | 215,80 | 217,60 | 0,88% | 1.141.348,00 |
| 23.12.2024 | 213,70 | 216,10 | 213,30 | 215,70 | 1,17% | 1.414.865,00 |
| 20.12.2024 | 214,40 | 214,60 | 209,80 | 213,20 | -1,39% | 3.681.230,00 |
| 19.12.2024 | 215,40 | 216,90 | 214,20 | 216,20 | -0,55% | 2.634.439,00 |
| 18.12.2024 | 216,60 | 218,80 | 215,80 | 217,40 | 0,56% | 1.930.188,00 |
| 17.12.2024 | 217,20 | 218,30 | 216,10 | 216,20 | -0,78% | 1.699.309,00 |
| 16.12.2024 | 218,50 | 220,00 | 217,60 | 217,90 | -0,55% | 1.965.952,00 |
| 13.12.2024 | 218,50 | 219,90 | 217,10 | 219,10 | 0,00% | 1.761.228,00 |
| 12.12.2024 | 219,40 | 220,20 | 218,50 | 219,10 | -0,14% | 1.800.178,00 |
| 11.12.2024 | 218,90 | 221,50 | 218,90 | 219,40 | 0,05% | 1.507.673,00 |
| 10.12.2024 | 220,90 | 222,30 | 219,10 | 219,30 | -0,68% | 1.679.904,00 |
| 09.12.2024 | 220,10 | 221,60 | 220,10 | 220,80 | 0,59% | 1.716.702,00 |
| 06.12.2024 | 221,10 | 221,60 | 219,20 | 219,50 | -0,95% | 1.330.479,00 |
| 05.12.2024 | 217,20 | 221,60 | 217,00 | 221,60 | 1,70% | 1.739.768,00 |
| 04.12.2024 | 219,50 | 220,00 | 217,70 | 217,90 | -0,77% | 1.583.288,00 |
| 03.12.2024 | 216,60 | 219,60 | 216,60 | 219,60 | 1,43% | 2.052.508,00 |
| 02.12.2024 | 212,50 | 217,90 | 212,00 | 216,50 | 1,26% | 2.068.731,00 |
| 29.11.2024 | 212,00 | 214,40 | 212,00 | 213,80 | 0,23% | 2.509.242,00 |
| 28.11.2024 | 211,00 | 213,90 | 210,90 | 213,30 | 1,38% | 1.710.085,00 |
| 27.11.2024 | 208,50 | 210,45 | 207,80 | 210,40 | 0,48% | 1.305.202,00 |