Swedbank AB
[WKN: 895705 | ISIN: SE0000242455]
Aktienkurse
19,110€ -0,23%
Echtzeit-Aktienkurs Swedbank AB
Bid: Ask:

Aktienkurse zur Swedbank AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 19,15 19,19 19,04 19,07 -0,43% -
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% -
06.09.2024 19,39 19,40 19,00 19,01 -2,01% -
05.09.2024 19,01 19,44 18,95 19,40 2,09% -
04.09.2024 19,08 19,20 18,89 19,00 -0,50% -
03.09.2024 19,48 19,49 19,06 19,09 -1,96% -
02.09.2024 19,34 19,57 19,33 19,48 0,67% -
30.08.2024 19,20 19,44 19,15 19,35 0,74% -
29.08.2024 19,16 19,40 19,15 19,20 0,16% -
28.08.2024 19,17 19,24 19,04 19,17 0,00% -
27.08.2024 19,06 19,19 19,01 19,17 0,67% -
26.08.2024 19,02 19,10 18,95 19,05 -0,03% -
23.08.2024 18,70 19,15 18,70 19,05 1,86% -
22.08.2024 18,61 18,78 18,61 18,70 0,44% -
21.08.2024 18,52 18,66 18,48 18,62 0,57% -
20.08.2024 18,69 18,74 18,39 18,52 -0,92% -
19.08.2024 18,45 18,69 18,40 18,69 1,26% -
16.08.2024 18,37 18,51 18,35 18,46 0,44% -
15.08.2024 18,20 18,47 17,99 18,38 0,95% -
14.08.2024 18,13 18,30 18,13 18,20 0,39% -
13.08.2024 17,99 18,21 17,98 18,13 0,76% -
12.08.2024 18,25 18,33 17,83 18,00 -1,18% -
09.08.2024 18,11 18,31 18,06 18,21 0,47% -
08.08.2024 18,00 18,15 17,77 18,13 0,97% -
07.08.2024 17,58 18,23 17,58 17,95 2,12% -
06.08.2024 17,81 18,16 17,23 17,58 -1,43% 70,00
05.08.2024 18,53 18,54 17,33 17,83 -4,41% 13,00
02.08.2024 19,08 19,13 18,59 18,66 -2,67% -
01.08.2024 19,69 19,71 19,11 19,17 -2,62% -
31.07.2024 19,56 19,78 19,56 19,68 0,73% -
30.07.2024 19,35 19,57 19,32 19,54 0,97% 51,00
29.07.2024 19,32 19,54 19,30 19,35 0,26% -
26.07.2024 19,17 19,33 19,07 19,30 0,68% -
25.07.2024 19,13 19,25 18,81 19,17 0,05% -
24.07.2024 19,24 19,25 18,99 19,16 -0,42% -
23.07.2024 19,24 19,31 19,13 19,24 0,04% -
22.07.2024 18,97 19,24 18,97 19,24 1,38% -
19.07.2024 18,99 19,09 18,91 18,97 -0,18% -
18.07.2024 18,64 19,17 18,64 19,01 1,97% -
17.07.2024 18,56 18,71 18,41 18,64 0,44% -
16.07.2024 18,71 19,11 18,39 18,56 -0,80% 250,00
15.07.2024 19,12 19,13 18,57 18,71 -2,22% -
12.07.2024 19,18 19,22 18,95 19,13 -0,18% -
11.07.2024 18,84 19,25 18,82 19,17 1,75% -
10.07.2024 18,54 18,90 18,47 18,84 1,62% -
09.07.2024 18,86 18,89 18,47 18,54 -1,68% -
08.07.2024 19,27 19,27 18,84 18,86 -2,17% -
05.07.2024 19,41 19,46 19,21 19,27 -0,75% -
04.07.2024 19,16 19,56 19,15 19,42 1,30% 456,00
03.07.2024 18,96 19,23 18,93 19,17 1,12% -
02.07.2024 19,54 19,54 18,81 18,96 -2,96% 221,00
01.07.2024 19,30 19,56 19,30 19,53 1,53% -
28.06.2024 19,06 19,30 19,06 19,24 0,89% -
27.06.2024 19,05 19,18 18,97 19,07 0,22% -
26.06.2024 19,17 19,43 18,90 19,03 -0,59% -
25.06.2024 19,34 19,44 19,08 19,14 -1,11% -
24.06.2024 18,96 19,41 18,93 19,35 2,04% -
21.06.2024 19,06 19,06 18,88 18,97 -0,51% -
20.06.2024 18,90 19,30 18,90 19,06 0,87% -
19.06.2024 18,88 19,04 18,79 18,90 0,09% -