213,21SEK
-0,98%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 216,00 | 216,40 | 211,40 | 212,90 | -1,12% | 1.917.898,00 |
| 21.11.2024 | 214,65 | 215,70 | 212,14 | 215,32 | 0,57% | - |
| 20.11.2024 | 215,50 | 217,30 | 214,10 | 214,10 | -0,09% | 1.321.859,00 |
| 19.11.2024 | 218,30 | 219,60 | 212,10 | 214,30 | -1,83% | 2.053.246,00 |
| 18.11.2024 | 217,00 | 220,20 | 216,60 | 218,30 | 0,88% | 1.997.291,00 |
| 15.11.2024 | 215,30 | 217,40 | 214,90 | 216,40 | 0,00% | 1.747.227,00 |
| 14.11.2024 | 214,50 | 216,70 | 214,50 | 216,40 | 1,07% | 1.339.886,00 |
| 13.11.2024 | 214,50 | 215,40 | 212,90 | 214,10 | -0,23% | 1.759.718,00 |
| 12.11.2024 | 217,90 | 218,30 | 214,30 | 214,60 | -1,96% | 1.862.951,00 |
| 11.11.2024 | 218,10 | 219,30 | 217,20 | 218,90 | 1,02% | 1.262.746,00 |
| 08.11.2024 | 219,70 | 219,70 | 215,70 | 216,70 | -1,50% | 1.860.006,00 |
| 07.11.2024 | 220,90 | 224,40 | 218,40 | 220,00 | 0,41% | 2.361.789,00 |
| 06.11.2024 | 222,70 | 224,40 | 218,60 | 219,10 | -1,26% | 2.636.179,00 |
| 05.11.2024 | 224,00 | 224,00 | 220,70 | 221,90 | -0,72% | 1.817.508,00 |
| 04.11.2024 | 220,00 | 223,80 | 219,90 | 223,50 | 2,10% | 2.851.992,00 |
| 01.11.2024 | 216,40 | 219,90 | 216,40 | 218,90 | 1,25% | 1.466.848,00 |
| 31.10.2024 | 215,80 | 217,60 | 215,10 | 216,20 | -0,28% | 2.365.417,00 |
| 30.10.2024 | 219,00 | 219,90 | 215,90 | 216,80 | -1,41% | 1.431.960,00 |
| 29.10.2024 | 218,80 | 220,60 | 218,80 | 219,90 | 0,78% | 2.424.096,00 |
| 28.10.2024 | 215,50 | 218,80 | 215,50 | 218,20 | 1,54% | 2.662.818,00 |
| 25.10.2024 | 213,00 | 216,70 | 213,00 | 214,90 | 0,94% | 2.090.492,00 |
| 24.10.2024 | 217,50 | 217,70 | 212,90 | 212,90 | -2,34% | 3.308.389,00 |
| 23.10.2024 | 220,00 | 220,80 | 217,00 | 218,00 | 4,96% | 7.107.368,00 |
| 22.10.2024 | 205,80 | 208,90 | 205,30 | 207,70 | 0,83% | 2.240.499,00 |
| 21.10.2024 | 206,00 | 208,00 | 205,70 | 206,00 | -0,58% | 1.514.973,00 |
| 18.10.2024 | 206,70 | 209,40 | 205,90 | 207,20 | -0,05% | 1.226.891,00 |
| 17.10.2024 | 205,80 | 209,70 | 205,80 | 207,30 | 1,52% | 2.027.833,00 |
| 16.10.2024 | 204,90 | 205,60 | 203,90 | 204,20 | -1,05% | 2.291.533,00 |
| 15.10.2024 | 206,47 | 206,83 | 204,41 | 206,36 | 0,17% | - |
| 14.10.2024 | 207,50 | 207,80 | 205,70 | 206,00 | -0,72% | 1.412.489,00 |
| 11.10.2024 | 206,90 | 207,90 | 205,30 | 207,50 | 0,24% | 1.398.692,00 |
| 10.10.2024 | 206,20 | 208,00 | 205,20 | 207,00 | 0,49% | 3.569.447,00 |
| 09.10.2024 | 205,00 | 206,20 | 203,80 | 206,00 | -0,48% | 2.199.628,00 |
| 08.10.2024 | 204,80 | 208,40 | 204,40 | 207,00 | 0,58% | 1.497.561,00 |
| 07.10.2024 | 206,50 | 206,90 | 204,40 | 205,80 | 0,39% | 1.562.411,00 |
| 04.10.2024 | 204,90 | 207,20 | 204,20 | 205,00 | 0,15% | 2.003.173,00 |
| 03.10.2024 | 210,40 | 210,40 | 203,70 | 204,70 | -3,08% | 2.859.300,00 |
| 02.10.2024 | 210,00 | 211,50 | 209,00 | 211,20 | 0,67% | 1.652.418,00 |
| 01.10.2024 | 215,30 | 216,00 | 208,40 | 209,80 | -2,55% | 3.168.075,00 |
| 30.09.2024 | 217,10 | 218,10 | 214,90 | 215,30 | -0,97% | 2.036.377,00 |
| 27.09.2024 | 217,50 | 218,80 | 216,50 | 217,40 | -0,28% | 1.806.584,00 |
| 26.09.2024 | 216,60 | 218,50 | 216,00 | 218,00 | 1,54% | 1.762.941,00 |
| 25.09.2024 | 217,00 | 218,50 | 214,50 | 214,70 | -1,51% | 4.561.144,00 |
| 24.09.2024 | 219,00 | 220,00 | 217,60 | 218,00 | 0,09% | 2.199.764,00 |
| 23.09.2024 | 220,00 | 220,60 | 215,90 | 217,80 | -1,00% | 2.342.669,00 |
| 20.09.2024 | 220,00 | 221,90 | 218,00 | 220,00 | -0,18% | 3.021.441,00 |
| 19.09.2024 | 218,00 | 221,10 | 217,30 | 220,40 | 1,71% | 2.129.973,00 |
| 18.09.2024 | 218,60 | 219,50 | 215,60 | 216,70 | -0,78% | 1.448.256,00 |
| 17.09.2024 | 217,40 | 219,60 | 217,40 | 218,40 | 0,65% | 1.148.944,00 |
| 16.09.2024 | 216,90 | 217,60 | 215,80 | 217,00 | -0,23% | 994.337,00 |
| 13.09.2024 | 218,30 | 219,40 | 217,10 | 217,50 | -0,37% | 882.732,00 |
| 12.09.2024 | 219,50 | 221,80 | 216,70 | 218,30 | 0,46% | 1.295.654,00 |
| 11.09.2024 | 217,70 | 219,10 | 215,80 | 217,30 | 0,14% | 1.433.875,00 |
| 10.09.2024 | 220,80 | 222,80 | 216,90 | 217,00 | -1,72% | 1.559.932,00 |
| 09.09.2024 | 218,90 | 220,80 | 218,40 | 220,80 | 1,61% | 1.358.624,00 |
| 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 |