32,710€
0,57%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 32,76 | 32,77 | 32,09 | 32,68 | 0,46% | 314,00 |
| 19.02.2026 | 33,19 | 33,38 | 32,31 | 32,53 | -1,90% | - |
| 18.02.2026 | 32,77 | 33,29 | 32,74 | 33,16 | 1,69% | 2,00 |
| 17.02.2026 | 32,59 | 32,81 | 32,38 | 32,61 | 0,02% | 50,00 |
| 16.02.2026 | 32,09 | 32,77 | 32,09 | 32,60 | 1,57% | 1,00 |
| 13.02.2026 | 32,69 | 32,98 | 31,96 | 32,10 | -2,10% | 3,00 |
| 12.02.2026 | 33,42 | 33,63 | 32,62 | 32,79 | -1,80% | 1,00 |
| 11.02.2026 | 33,34 | 33,67 | 33,21 | 33,39 | 0,03% | 1.650,00 |
| 10.02.2026 | 33,57 | 33,70 | 33,30 | 33,38 | -0,60% | - |
| 09.02.2026 | 33,56 | 33,72 | 33,14 | 33,58 | 0,30% | 80,00 |
| 06.02.2026 | 32,97 | 33,59 | 32,86 | 33,48 | 1,42% | 40,00 |
| 05.02.2026 | 33,95 | 34,32 | 32,94 | 33,01 | -2,78% | - |
| 04.02.2026 | 33,83 | 34,35 | 33,76 | 33,95 | 0,59% | - |
| 03.02.2026 | 33,67 | 34,09 | 33,63 | 33,75 | 0,01% | 146,00 |
| 02.02.2026 | 32,73 | 33,76 | 32,49 | 33,75 | 2,83% | 71,00 |
| 30.01.2026 | 33,20 | 33,44 | 32,74 | 32,82 | -1,03% | 6,00 |
| 29.01.2026 | 32,89 | 34,26 | 32,67 | 33,16 | 0,52% | 30,00 |
| 28.01.2026 | 33,16 | 33,58 | 32,51 | 32,99 | -0,60% | - |
| 27.01.2026 | 32,62 | 33,24 | 32,62 | 33,19 | 1,67% | 2.070,00 |
| 26.01.2026 | 32,36 | 32,80 | 32,34 | 32,64 | 0,17% | 7,00 |
| 23.01.2026 | 32,94 | 33,05 | 32,35 | 32,59 | -1,02% | 1,00 |
| 22.01.2026 | 32,54 | 33,25 | 32,43 | 32,92 | 1,15% | 1,00 |
| 21.01.2026 | 31,89 | 32,67 | 31,74 | 32,55 | 2,20% | 8,00 |
| 20.01.2026 | 31,85 | 32,00 | 31,59 | 31,85 | -0,11% | - |
| 19.01.2026 | 32,39 | 32,41 | 31,62 | 31,88 | -1,86% | - |
| 16.01.2026 | 32,21 | 32,56 | 32,20 | 32,49 | 0,82% | - |
| 15.01.2026 | 32,25 | 33,07 | 31,86 | 32,22 | 3,65% | 5,00 |
| 14.01.2026 | 30,88 | 31,21 | 30,82 | 31,09 | 0,70% | 70,00 |
| 13.01.2026 | 30,74 | 30,97 | 30,60 | 30,87 | 0,55% | 330,00 |
| 12.01.2026 | 30,39 | 30,71 | 30,12 | 30,70 | 0,28% | 1,00 |
| 09.01.2026 | 30,62 | 30,71 | 30,07 | 30,62 | 0,07% | 492,00 |
| 08.01.2026 | 30,13 | 30,62 | 29,91 | 30,60 | 1,46% | - |
| 07.01.2026 | 30,29 | 30,64 | 29,97 | 30,16 | -0,48% | - |
| 06.01.2026 | 30,29 | 30,43 | 30,23 | 30,30 | 0,18% | 30,00 |
| 05.01.2026 | 30,38 | 31,15 | 29,80 | 30,25 | -0,40% | 518,00 |
| 02.01.2026 | 29,63 | 30,59 | 29,63 | 30,37 | 2,31% | 1.145,00 |
| 30.12.2025 | 29,39 | 29,71 | 29,35 | 29,68 | 0,92% | - |
| 29.12.2025 | 29,50 | 29,73 | 29,35 | 29,41 | -0,15% | 155,00 |
| 23.12.2025 | 29,11 | 29,50 | 29,05 | 29,46 | 1,22% | - |
| 22.12.2025 | 28,98 | 29,12 | 28,94 | 29,10 | 0,22% | - |
| 19.12.2025 | 28,58 | 29,11 | 28,53 | 29,04 | 1,57% | - |
| 18.12.2025 | 28,35 | 28,68 | 28,32 | 28,59 | 0,76% | - |
| 17.12.2025 | 28,30 | 28,53 | 28,16 | 28,37 | 0,25% | - |
| 16.12.2025 | 28,56 | 28,61 | 28,17 | 28,30 | -1,19% | 350,00 |
| 15.12.2025 | 28,42 | 28,68 | 28,40 | 28,64 | 0,85% | - |
| 12.12.2025 | 28,96 | 29,04 | 28,30 | 28,40 | -1,85% | 15,00 |
| 11.12.2025 | 28,32 | 28,99 | 28,09 | 28,94 | 1,94% | 100,00 |
| 10.12.2025 | 27,97 | 28,41 | 27,89 | 28,39 | 1,39% | - |
| 09.12.2025 | 27,81 | 28,12 | 27,81 | 28,00 | 0,72% | - |
| 08.12.2025 | 27,64 | 27,86 | 27,55 | 27,80 | 0,45% | - |
| 05.12.2025 | 27,60 | 27,91 | 27,55 | 27,67 | 0,53% | - |
| 04.12.2025 | 27,86 | 27,90 | 27,11 | 27,53 | -1,04% | 1,00 |
| 03.12.2025 | 28,06 | 28,14 | 27,70 | 27,82 | -0,93% | - |
| 02.12.2025 | 27,74 | 28,10 | 27,67 | 28,08 | 1,57% | - |
| 01.12.2025 | 27,38 | 27,69 | 27,12 | 27,64 | 0,62% | - |
| 28.11.2025 | 27,21 | 27,49 | 27,20 | 27,47 | 0,90% | 3,00 |
| 27.11.2025 | 26,83 | 27,29 | 26,79 | 27,23 | 1,38% | - |
| 26.11.2025 | 26,66 | 27,24 | 26,62 | 26,86 | 0,77% | - |
| 25.11.2025 | 26,37 | 26,66 | 26,27 | 26,65 | 1,12% | - |
| 24.11.2025 | 26,17 | 26,59 | 26,17 | 26,36 | 0,63% | 190,00 |
| 21.11.2025 | 25,62 | 26,27 | 25,62 | 26,19 | 2,18% | 2.000,00 |
| 20.11.2025 | 26,08 | 26,26 | 25,61 | 25,63 | -1,27% | - |
| 19.11.2025 | 26,01 | 26,01 | 25,68 | 25,96 | -0,31% | - |
| 18.11.2025 | 26,27 | 26,41 | 25,79 | 26,04 | -0,99% | 952,00 |
| 17.11.2025 | 26,69 | 26,78 | 26,25 | 26,30 | -1,41% | - |
| 14.11.2025 | 27,12 | 27,18 | 26,30 | 26,68 | -1,50% | - |
| 13.11.2025 | 27,36 | 27,57 | 27,05 | 27,08 | -0,88% | - |
| 12.11.2025 | 26,99 | 27,35 | 26,96 | 27,32 | 1,30% | 155,00 |
| 11.11.2025 | 26,72 | 27,00 | 26,59 | 26,97 | 1,01% | - |
| 10.11.2025 | 26,55 | 26,70 | 26,37 | 26,70 | 1,64% | - |
| 07.11.2025 | 26,54 | 26,68 | 26,05 | 26,27 | -1,00% | 50,00 |
| 06.11.2025 | 26,54 | 26,81 | 26,46 | 26,54 | 0,00% | - |
| 05.11.2025 | 26,46 | 26,64 | 26,28 | 26,54 | 0,21% | - |
| 04.11.2025 | 26,45 | 26,62 | 26,10 | 26,48 | -0,30% | - |
| 03.11.2025 | 26,61 | 26,65 | 26,30 | 26,56 | -0,17% | - |
| 31.10.2025 | 26,64 | 26,69 | 26,32 | 26,61 | -0,08% | - |
| 30.10.2025 | 26,57 | 26,70 | 26,48 | 26,63 | 0,34% | - |
| 29.10.2025 | 26,50 | 26,65 | 26,42 | 26,54 | 0,13% | - |
| 28.10.2025 | 26,23 | 26,54 | 26,20 | 26,50 | 0,84% | - |
| 27.10.2025 | 26,23 | 26,43 | 26,00 | 26,28 | 0,19% | 180,00 |
| 24.10.2025 | 26,53 | 26,60 | 26,06 | 26,23 | -1,13% | 2.126,00 |
| 23.10.2025 | 26,49 | 26,96 | 26,02 | 26,53 | 0,04% | - |
| 22.10.2025 | 26,11 | 26,57 | 26,07 | 26,52 | 1,26% | 25,00 |
| 21.10.2025 | 26,16 | 26,33 | 26,06 | 26,19 | 0,15% | 24,00 |
| 20.10.2025 | 25,92 | 26,19 | 25,88 | 26,15 | 1,00% | 86,00 |
| 17.10.2025 | 25,98 | 25,98 | 25,41 | 25,89 | -0,46% | 1,00 |
| 16.10.2025 | 26,07 | 26,45 | 25,86 | 26,01 | -0,17% | 1,00 |
| 15.10.2025 | 26,33 | 26,44 | 25,90 | 26,06 | -0,86% | 1.001,00 |
| 14.10.2025 | 26,21 | 26,38 | 25,92 | 26,28 | 0,04% | - |
| 13.10.2025 | 26,30 | 26,48 | 25,99 | 26,27 | 0,10% | - |
| 10.10.2025 | 25,90 | 26,53 | 25,90 | 26,25 | 1,43% | 110,00 |
| 09.10.2025 | 26,03 | 26,13 | 25,85 | 25,88 | -0,56% | 54,00 |
| 08.10.2025 | 26,05 | 26,28 | 25,48 | 26,02 | -0,06% | - |
| 07.10.2025 | 26,18 | 26,30 | 25,97 | 26,04 | -0,55% | 48,00 |
| 06.10.2025 | 25,77 | 26,39 | 25,68 | 26,18 | 1,49% | 2,00 |
| 03.10.2025 | 25,54 | 25,93 | 25,54 | 25,80 | 1,02% | 180,00 |
| 02.10.2025 | 26,06 | 26,17 | 25,49 | 25,54 | -2,01% | 1,00 |
| 01.10.2025 | 25,71 | 26,07 | 25,63 | 26,06 | 1,48% | - |
| 30.09.2025 | 25,68 | 25,81 | 25,55 | 25,68 | 0,02% | - |
| 29.09.2025 | 25,59 | 25,74 | 25,54 | 25,68 | 0,41% | 1,00 |