349,48SEK
1,13%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 352,00 | 354,00 | 344,60 | 345,70 | 0,04% | 5.966.022,00 |
| 28.01.2026 | 353,70 | 353,70 | 344,15 | 345,58 | -1,54% | - |
| 27.01.2026 | 347,80 | 351,70 | 347,30 | 351,00 | 1,74% | 2.582.282,00 |
| 26.01.2026 | 343,70 | 347,10 | 343,70 | 345,00 | 0,73% | 2.063.390,00 |
| 23.01.2026 | 349,80 | 350,30 | 342,50 | 342,50 | -1,95% | 2.470.705,00 |
| 22.01.2026 | 349,40 | 352,00 | 347,50 | 349,30 | 1,16% | 3.122.939,00 |
| 21.01.2026 | 340,30 | 346,90 | 339,10 | 345,30 | 1,08% | 2.638.900,00 |
| 20.01.2026 | 340,30 | 342,60 | 338,80 | 341,60 | -0,12% | 1.977.201,00 |
| 19.01.2026 | 343,00 | 346,00 | 338,40 | 342,00 | -1,75% | 2.519.400,00 |
| 16.01.2026 | 346,00 | 348,80 | 345,20 | 348,10 | 0,69% | 4.163.047,00 |
| 15.01.2026 | 353,50 | 356,10 | 343,30 | 345,70 | 3,66% | 6.026.835,00 |
| 14.01.2026 | 331,50 | 333,50 | 330,40 | 333,50 | 0,63% | 2.877.933,00 |
| 13.01.2026 | 329,50 | 331,90 | 327,70 | 331,40 | 1,28% | 2.238.409,00 |
| 12.01.2026 | 327,40 | 328,60 | 322,60 | 327,20 | -0,12% | 1.815.382,00 |
| 09.01.2026 | 326,50 | 327,70 | 323,30 | 327,60 | 0,61% | 1.704.132,00 |
| 08.01.2026 | 324,00 | 326,40 | 322,00 | 325,60 | 0,65% | 1.852.266,00 |
| 07.01.2026 | 327,80 | 329,20 | 322,90 | 323,50 | -0,87% | 2.690.351,00 |
| 06.01.2026 | 325,87 | 327,11 | 325,17 | 326,34 | 0,53% | - |
| 05.01.2026 | 325,40 | 326,50 | 321,50 | 324,60 | -0,25% | 1.082.302,00 |
| 02.01.2026 | 322,00 | 326,60 | 321,10 | 325,40 | 1,34% | 1.759.474,00 |
| 30.12.2025 | 318,60 | 322,30 | 318,10 | 321,10 | 0,97% | 1.543.931,00 |
| 29.12.2025 | 320,00 | 320,10 | 317,70 | 318,00 | -0,22% | 1.450.366,00 |
| 23.12.2025 | 316,80 | 318,70 | 315,20 | 318,70 | 0,85% | 1.292.593,00 |
| 22.12.2025 | 315,90 | 316,00 | 314,30 | 316,00 | 0,10% | 845.870,00 |
| 19.12.2025 | 312,60 | 316,30 | 312,60 | 315,70 | 1,15% | 2.936.891,00 |
| 18.12.2025 | 310,40 | 312,10 | 308,80 | 312,10 | 0,58% | 1.568.307,00 |
| 17.12.2025 | 309,70 | 311,10 | 308,10 | 310,30 | 0,49% | 1.759.030,00 |
| 16.12.2025 | 311,00 | 312,60 | 308,50 | 308,80 | -0,58% | 1.877.111,00 |
| 15.12.2025 | 310,00 | 312,40 | 310,00 | 310,60 | 0,49% | 2.466.268,00 |
| 12.12.2025 | 314,70 | 315,30 | 308,80 | 309,10 | -1,47% | 1.513.063,00 |
| 11.12.2025 | 307,40 | 314,70 | 306,70 | 313,70 | 2,05% | 1.771.331,00 |
| 10.12.2025 | 305,20 | 308,30 | 303,80 | 307,40 | 0,72% | 1.934.093,00 |
| 09.12.2025 | 305,60 | 305,90 | 304,20 | 305,20 | 0,23% | 1.407.450,00 |
| 08.12.2025 | 303,30 | 304,50 | 301,70 | 304,50 | 0,46% | 1.220.144,00 |
| 05.12.2025 | 303,00 | 306,20 | 302,50 | 303,10 | 0,17% | 1.280.005,00 |
| 04.12.2025 | 301,00 | 302,90 | 297,20 | 302,60 | -0,16% | 2.211.503,00 |
| 03.12.2025 | 307,00 | 307,20 | 303,10 | 303,10 | -1,27% | 1.570.302,00 |
| 02.12.2025 | 304,00 | 307,30 | 303,50 | 307,00 | 0,99% | 1.916.344,00 |
| 01.12.2025 | 300,10 | 304,00 | 299,80 | 304,00 | 1,23% | 1.675.704,00 |
| 28.11.2025 | 299,70 | 300,40 | 299,10 | 300,30 | 0,30% | 2.074.467,00 |
| 27.11.2025 | 298,70 | 300,00 | 297,90 | 299,40 | 0,30% | 1.243.750,00 |
| 26.11.2025 | 293,70 | 300,20 | 293,50 | 298,50 | 1,91% | 2.634.697,00 |
| 25.11.2025 | 290,70 | 294,00 | 289,70 | 292,90 | 0,76% | 2.374.344,00 |
| 24.11.2025 | 287,90 | 292,30 | 287,80 | 290,70 | 1,40% | 3.558.836,00 |
| 21.11.2025 | 285,50 | 288,00 | 283,10 | 286,70 | -0,42% | 2.087.247,00 |
| 20.11.2025 | 287,10 | 288,30 | 285,50 | 287,90 | 1,12% | 2.229.701,00 |
| 19.11.2025 | 284,50 | 285,40 | 282,50 | 284,70 | -0,11% | 1.803.319,00 |
| 18.11.2025 | 287,30 | 288,20 | 283,40 | 285,00 | -1,96% | 2.195.506,00 |
| 17.11.2025 | 292,30 | 293,50 | 290,10 | 290,70 | -0,82% | 925.221,00 |
| 14.11.2025 | 296,00 | 296,10 | 289,10 | 293,10 | -1,48% | 2.925.141,00 |
| 13.11.2025 | 299,00 | 299,50 | 297,20 | 297,50 | -0,50% | 3.166.126,00 |
| 12.11.2025 | 295,50 | 299,40 | 294,40 | 299,00 | 1,36% | 3.745.533,00 |
| 11.11.2025 | 293,00 | 295,50 | 292,40 | 295,00 | 0,75% | 2.886.527,00 |
| 10.11.2025 | 290,70 | 292,90 | 289,80 | 292,80 | 1,10% | 1.525.959,00 |
| 07.11.2025 | 293,70 | 295,00 | 288,00 | 289,60 | -1,26% | 1.935.492,00 |
| 06.11.2025 | 292,50 | 294,50 | 291,80 | 293,30 | 0,58% | 3.496.627,00 |
| 05.11.2025 | 291,20 | 292,10 | 289,00 | 291,60 | -0,24% | 2.028.404,00 |
| 04.11.2025 | 288,20 | 292,30 | 286,30 | 292,30 | 0,83% | 1.756.829,00 |
| 03.11.2025 | 288,70 | 290,50 | 287,40 | 289,90 | 0,31% | 1.819.461,00 |
| 31.10.2025 | 290,70 | 291,40 | 288,80 | 289,00 | -0,58% | 1.073.391,00 |
| 30.10.2025 | 290,00 | 291,60 | 289,30 | 290,70 | 0,38% | 1.716.871,00 |
| 29.10.2025 | 290,00 | 290,50 | 288,30 | 289,60 | 0,10% | 1.792.548,00 |
| 28.10.2025 | 288,50 | 289,80 | 287,50 | 289,30 | 0,28% | 1.325.842,00 |
| 27.10.2025 | 287,60 | 288,50 | 284,00 | 288,50 | 0,56% | 1.875.679,00 |
| 24.10.2025 | 289,30 | 289,30 | 284,00 | 286,90 | -0,69% | 2.193.832,00 |
| 23.10.2025 | 291,00 | 292,00 | 284,00 | 288,90 | -0,24% | 2.995.277,00 |
| 22.10.2025 | 287,00 | 289,60 | 286,50 | 289,60 | 1,01% | 1.576.030,00 |
| 21.10.2025 | 286,80 | 288,20 | 285,20 | 286,70 | 0,00% | 1.001.867,00 |
| 20.10.2025 | 286,20 | 287,10 | 284,50 | 286,70 | 1,02% | 1.140.275,00 |
| 17.10.2025 | 282,90 | 285,80 | 281,20 | 283,80 | -1,22% | 1.917.229,00 |
| 16.10.2025 | 289,30 | 292,30 | 284,90 | 287,30 | -0,35% | 1.638.485,00 |
| 15.10.2025 | 290,00 | 291,50 | 287,70 | 288,30 | -0,21% | 1.538.596,00 |
| 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 |