21,340€
0,07%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21,33 | 21,34 | 21,33 | 21,34 | 0,07% | - |
| 30.01.2025 | 21,22 | 21,42 | 21,04 | 21,33 | 0,57% | 27,00 |
| 29.01.2025 | 21,30 | 21,48 | 20,92 | 21,21 | -0,42% | 473,00 |
| 28.01.2025 | 21,40 | 21,53 | 21,01 | 21,30 | -0,58% | 430,00 |
| 27.01.2025 | 21,29 | 21,46 | 21,18 | 21,42 | 0,59% | 171,00 |
| 24.01.2025 | 21,58 | 21,62 | 21,23 | 21,30 | -1,30% | - |
| 23.01.2025 | 21,15 | 21,85 | 21,15 | 21,58 | 2,01% | 237,00 |
| 22.01.2025 | 20,80 | 21,15 | 20,50 | 21,15 | 1,73% | - |
| 21.01.2025 | 20,30 | 20,83 | 20,26 | 20,79 | 2,39% | 5,00 |
| 20.01.2025 | 20,27 | 20,44 | 20,14 | 20,31 | 0,17% | - |
| 17.01.2025 | 20,22 | 20,37 | 20,17 | 20,27 | 0,32% | - |
| 16.01.2025 | 20,30 | 20,49 | 20,10 | 20,21 | -0,59% | - |
| 15.01.2025 | 20,05 | 20,42 | 20,04 | 20,33 | 1,45% | - |
| 14.01.2025 | 19,93 | 20,11 | 19,79 | 20,04 | 0,58% | - |
| 13.01.2025 | 19,63 | 19,93 | 19,48 | 19,92 | 1,49% | - |
| 10.01.2025 | 19,69 | 19,76 | 19,53 | 19,63 | -0,37% | - |
| 09.01.2025 | 19,77 | 19,84 | 19,49 | 19,70 | -0,34% | - |
| 08.01.2025 | 19,75 | 19,85 | 19,60 | 19,77 | 0,11% | - |
| 07.01.2025 | 19,77 | 20,01 | 19,65 | 19,75 | -0,14% | - |
| 06.01.2025 | 19,58 | 19,93 | 19,41 | 19,77 | 1,01% | 3,00 |
| 03.01.2025 | 19,15 | 19,68 | 19,14 | 19,58 | 2,22% | - |
| 02.01.2025 | 18,98 | 19,23 | 18,83 | 19,15 | 0,92% | 6,00 |
| 30.12.2024 | 18,96 | 19,04 | 18,90 | 18,98 | 0,24% | - |
| 27.12.2024 | 18,84 | 19,03 | 18,76 | 18,93 | 0,52% | - |
| 23.12.2024 | 18,58 | 18,87 | 18,54 | 18,83 | 1,52% | - |
| 20.12.2024 | 18,88 | 18,88 | 18,29 | 18,55 | -1,72% | - |
| 19.12.2024 | 18,69 | 18,99 | 18,65 | 18,88 | 0,98% | - |
| 18.12.2024 | 18,84 | 19,10 | 18,65 | 18,69 | -0,70% | - |
| 17.12.2024 | 19,03 | 19,04 | 18,82 | 18,83 | -1,06% | - |
| 16.12.2024 | 18,94 | 19,09 | 18,92 | 19,03 | 0,41% | - |
| 13.12.2024 | 18,97 | 19,14 | 18,83 | 18,95 | -0,09% | - |
| 12.12.2024 | 19,06 | 19,31 | 18,96 | 18,97 | -0,46% | 50,00 |
| 11.12.2024 | 18,96 | 19,17 | 18,95 | 19,06 | 0,53% | 50,00 |
| 10.12.2024 | 19,08 | 19,25 | 18,87 | 18,96 | -0,69% | - |
| 09.12.2024 | 18,98 | 19,23 | 18,97 | 19,09 | 0,61% | - |
| 06.12.2024 | 19,23 | 19,30 | 18,93 | 18,97 | -1,33% | - |
| 05.12.2024 | 18,92 | 19,27 | 18,88 | 19,23 | 1,71% | - |
| 04.12.2024 | 18,97 | 19,05 | 18,86 | 18,91 | -0,38% | - |
| 03.12.2024 | 18,78 | 18,99 | 18,76 | 18,98 | 1,04% | - |
| 02.12.2024 | 18,49 | 18,88 | 18,35 | 18,78 | 1,39% | - |
| 29.11.2024 | 18,50 | 18,62 | 18,44 | 18,53 | 0,12% | - |
| 28.11.2024 | 18,27 | 18,54 | 18,27 | 18,50 | 1,27% | - |
| 27.11.2024 | 18,16 | 18,27 | 18,07 | 18,27 | 0,61% | - |
| 26.11.2024 | 18,17 | 18,29 | 18,05 | 18,16 | -0,30% | - |
| 25.11.2024 | 18,56 | 18,66 | 18,21 | 18,22 | -1,75% | - |
| 22.11.2024 | 18,54 | 18,68 | 18,26 | 18,54 | -0,01% | 550,00 |
| 21.11.2024 | 18,48 | 18,60 | 18,29 | 18,54 | 0,37% | - |
| 20.11.2024 | 18,55 | 18,75 | 18,35 | 18,48 | -0,26% | - |
| 19.11.2024 | 18,84 | 18,98 | 18,30 | 18,52 | -1,66% | - |
| 18.11.2024 | 18,70 | 18,99 | 18,68 | 18,84 | 0,74% | - |
| 15.11.2024 | 18,66 | 18,85 | 18,54 | 18,70 | 0,21% | - |
| 14.11.2024 | 18,49 | 18,68 | 18,41 | 18,66 | 0,93% | - |
| 13.11.2024 | 18,55 | 18,60 | 18,34 | 18,49 | -0,30% | - |
| 12.11.2024 | 18,91 | 18,91 | 18,51 | 18,54 | -1,97% | - |
| 11.11.2024 | 18,72 | 18,95 | 18,61 | 18,91 | 1,18% | - |
| 08.11.2024 | 19,09 | 19,10 | 18,58 | 18,69 | -2,13% | - |
| 07.11.2024 | 18,85 | 19,28 | 18,76 | 19,10 | 1,26% | - |
| 06.11.2024 | 18,87 | 19,23 | 18,73 | 18,86 | -0,58% | - |
| 05.11.2024 | 19,15 | 19,19 | 18,88 | 18,97 | -0,95% | - |
| 04.11.2024 | 18,83 | 19,24 | 18,83 | 19,16 | 1,75% | - |
| 01.11.2024 | 18,68 | 18,91 | 18,65 | 18,83 | 0,75% | 2,00 |
| 31.10.2024 | 18,71 | 18,79 | 18,53 | 18,69 | -0,11% | - |
| 30.10.2024 | 19,11 | 19,11 | 18,67 | 18,71 | -2,09% | - |
| 29.10.2024 | 18,98 | 19,29 | 18,98 | 19,11 | 0,65% | - |
| 28.10.2024 | 18,78 | 19,05 | 18,74 | 18,98 | 1,28% | - |
| 25.10.2024 | 18,59 | 18,93 | 18,59 | 18,74 | 0,58% | - |
| 24.10.2024 | 19,06 | 19,18 | 18,61 | 18,64 | -2,27% | - |
| 23.10.2024 | 18,30 | 19,37 | 18,29 | 19,07 | 4,31% | 257,00 |
| 22.10.2024 | 18,06 | 18,32 | 17,98 | 18,28 | 1,12% | - |
| 21.10.2024 | 18,12 | 18,19 | 18,00 | 18,08 | -0,23% | - |
| 18.10.2024 | 18,17 | 18,36 | 18,06 | 18,12 | -0,29% | - |
| 17.10.2024 | 17,93 | 18,36 | 17,88 | 18,17 | 1,28% | - |
| 16.10.2024 | 18,13 | 18,14 | 17,92 | 17,94 | -1,09% | - |
| 15.10.2024 | 18,17 | 18,26 | 18,08 | 18,14 | -0,03% | - |
| 14.10.2024 | 18,27 | 18,30 | 18,08 | 18,15 | -0,78% | - |
| 11.10.2024 | 18,24 | 18,31 | 18,07 | 18,29 | 0,29% | - |
| 10.10.2024 | 18,13 | 18,31 | 18,07 | 18,24 | 0,59% | - |
| 09.10.2024 | 18,25 | 18,25 | 17,94 | 18,13 | -0,59% | - |
| 08.10.2024 | 18,03 | 18,37 | 17,98 | 18,24 | 0,94% | - |
| 07.10.2024 | 18,06 | 18,20 | 17,97 | 18,07 | 0,03% | - |
| 04.10.2024 | 17,97 | 18,21 | 17,94 | 18,06 | 0,61% | - |
| 03.10.2024 | 18,58 | 18,60 | 17,83 | 17,95 | -3,69% | - |
| 02.10.2024 | 18,46 | 18,73 | 18,42 | 18,64 | 0,95% | - |
| 01.10.2024 | 19,05 | 19,08 | 18,38 | 18,46 | -3,10% | - |
| 30.09.2024 | 19,27 | 19,35 | 18,87 | 19,05 | -0,92% | - |
| 27.09.2024 | 19,34 | 19,45 | 19,16 | 19,23 | -0,56% | - |
| 26.09.2024 | 18,92 | 19,35 | 18,92 | 19,34 | 2,17% | - |
| 25.09.2024 | 19,31 | 19,31 | 18,83 | 18,93 | -1,96% | - |
| 24.09.2024 | 19,25 | 19,48 | 19,24 | 19,31 | 0,35% | - |
| 23.09.2024 | 19,38 | 19,41 | 18,98 | 19,24 | -0,52% | - |
| 20.09.2024 | 19,43 | 19,48 | 19,20 | 19,34 | -0,53% | - |
| 19.09.2024 | 19,20 | 19,76 | 19,18 | 19,44 | 1,55% | - |
| 18.09.2024 | 19,24 | 19,39 | 19,01 | 19,14 | -0,52% | - |
| 17.09.2024 | 19,20 | 19,42 | 19,18 | 19,24 | 0,30% | - |
| 16.09.2024 | 19,23 | 19,23 | 19,10 | 19,19 | -0,17% | - |
| 13.09.2024 | 19,22 | 19,32 | 19,16 | 19,22 | 0,04% | - |
| 12.09.2024 | 19,14 | 19,39 | 19,01 | 19,21 | 0,27% | 7,00 |
| 11.09.2024 | 18,96 | 19,19 | 18,85 | 19,16 | 0,94% | - |
| 10.09.2024 | 19,30 | 19,44 | 18,88 | 18,98 | -1,77% | - |
| 09.09.2024 | 19,07 | 19,33 | 19,06 | 19,32 | 1,67% | - |