26,085€
0,12%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,07 | 26,45 | 26,03 | 26,10 | 0,15% | 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 |
| 26.09.2025 | 25,12 | 25,64 | 25,11 | 25,57 | 1,93% | - |
| 25.09.2025 | 25,12 | 25,19 | 24,88 | 25,09 | -0,10% | 1,00 |
| 24.09.2025 | 25,24 | 25,42 | 25,08 | 25,11 | -0,57% | - |
| 23.09.2025 | 25,08 | 25,44 | 24,86 | 25,26 | 0,90% | 1,00 |
| 22.09.2025 | 25,17 | 25,20 | 24,91 | 25,03 | -0,50% | - |
| 19.09.2025 | 24,86 | 25,30 | 24,79 | 25,16 | 1,17% | 80,00 |
| 18.09.2025 | 25,15 | 25,37 | 24,77 | 24,87 | -1,11% | - |
| 17.09.2025 | 25,05 | 25,19 | 24,99 | 25,15 | 0,38% | - |
| 16.09.2025 | 25,21 | 25,42 | 24,96 | 25,05 | -0,58% | - |
| 15.09.2025 | 25,07 | 25,51 | 25,06 | 25,20 | 0,40% | - |
| 12.09.2025 | 24,89 | 25,11 | 24,74 | 25,10 | 0,66% | 2,00 |
| 11.09.2025 | 24,86 | 24,99 | 24,77 | 24,93 | 0,20% | 1,00 |
| 10.09.2025 | 24,60 | 25,01 | 24,59 | 24,88 | 1,80% | - |
| 09.09.2025 | 24,58 | 24,90 | 24,36 | 24,44 | -0,55% | - |
| 08.09.2025 | 24,20 | 25,31 | 24,19 | 24,58 | 1,63% | 1.900,00 |
| 05.09.2025 | 24,15 | 24,41 | 24,10 | 24,18 | 0,14% | - |
| 04.09.2025 | 24,22 | 24,24 | 24,02 | 24,15 | -0,25% | 901,00 |
| 03.09.2025 | 24,12 | 24,21 | 23,93 | 24,21 | 0,39% | 1,00 |
| 02.09.2025 | 24,44 | 24,53 | 24,03 | 24,11 | -1,47% | 1,00 |
| 01.09.2025 | 24,03 | 24,50 | 23,94 | 24,47 | 1,81% | 486,00 |
| 29.08.2025 | 23,97 | 24,11 | 23,78 | 24,04 | 0,19% | - |
| 28.08.2025 | 24,19 | 24,44 | 23,97 | 23,99 | -0,79% | 26,00 |
| 27.08.2025 | 24,55 | 24,56 | 24,11 | 24,18 | -1,51% | 2,00 |
| 26.08.2025 | 24,70 | 24,70 | 24,29 | 24,55 | -0,59% | 40,00 |
| 25.08.2025 | 24,85 | 24,91 | 24,68 | 24,70 | -0,58% | 1,00 |
| 22.08.2025 | 24,64 | 24,92 | 24,52 | 24,84 | 0,83% | 1,00 |
| 21.08.2025 | 24,45 | 24,67 | 24,40 | 24,64 | 0,63% | - |
| 20.08.2025 | 24,29 | 24,49 | 24,18 | 24,48 | 0,87% | 1,00 |
| 19.08.2025 | 24,38 | 24,58 | 24,18 | 24,27 | -0,45% | - |
| 18.08.2025 | 24,57 | 24,74 | 24,17 | 24,38 | -0,73% | 221,00 |
| 15.08.2025 | 24,72 | 24,80 | 24,42 | 24,56 | -0,65% | - |
| 14.08.2025 | 24,35 | 24,73 | 24,27 | 24,72 | 1,46% | 2,00 |
| 13.08.2025 | 24,09 | 24,39 | 24,07 | 24,37 | 1,12% | - |
| 12.08.2025 | 24,01 | 24,29 | 23,96 | 24,10 | 0,56% | 1,00 |
| 11.08.2025 | 23,98 | 24,13 | 23,86 | 23,96 | -0,08% | 501,00 |
| 08.08.2025 | 23,79 | 23,99 | 23,76 | 23,98 | 0,76% | 210,00 |
| 07.08.2025 | 23,52 | 23,85 | 23,52 | 23,80 | 1,19% | 1,00 |
| 06.08.2025 | 23,40 | 23,66 | 23,40 | 23,52 | 0,68% | 1,00 |
| 05.08.2025 | 23,39 | 23,59 | 23,33 | 23,36 | -0,04% | 1,00 |
| 04.08.2025 | 23,02 | 23,50 | 22,99 | 23,37 | 1,45% | 221,00 |
| 01.08.2025 | 23,32 | 23,32 | 22,82 | 23,04 | -1,22% | 1,00 |
| 31.07.2025 | 23,43 | 23,60 | 23,28 | 23,32 | -0,38% | - |
| 30.07.2025 | 23,43 | 23,56 | 23,19 | 23,41 | 0,00% | 43,00 |
| 29.07.2025 | 22,97 | 23,42 | 22,97 | 23,41 | 1,98% | 2,00 |
| 28.07.2025 | 23,14 | 23,32 | 22,91 | 22,96 | -0,52% | 1,00 |
| 25.07.2025 | 22,97 | 23,18 | 22,89 | 23,08 | 0,57% | 1,00 |
| 24.07.2025 | 23,21 | 23,21 | 22,93 | 22,95 | -1,12% | - |
| 23.07.2025 | 22,56 | 23,22 | 22,49 | 23,21 | 2,88% | 1.277,00 |
| 22.07.2025 | 22,31 | 22,58 | 22,25 | 22,56 | 1,10% | - |
| 21.07.2025 | 22,02 | 22,39 | 21,88 | 22,31 | 1,36% | 30,00 |
| 18.07.2025 | 21,72 | 22,12 | 21,70 | 22,01 | 1,36% | - |
| 17.07.2025 | 21,88 | 22,18 | 21,44 | 21,72 | -0,69% | - |
| 16.07.2025 | 22,18 | 22,18 | 21,54 | 21,87 | -1,35% | 118,00 |
| 15.07.2025 | 22,61 | 22,69 | 22,14 | 22,17 | -1,97% | 1,00 |
| 14.07.2025 | 22,39 | 22,64 | 22,19 | 22,61 | 0,49% | 259,00 |
| 11.07.2025 | 23,03 | 23,06 | 22,37 | 22,50 | -2,36% | 1,00 |
| 10.07.2025 | 22,95 | 23,13 | 22,78 | 23,05 | 0,44% | - |
| 09.07.2025 | 22,58 | 22,96 | 22,52 | 22,95 | 1,57% | - |
| 08.07.2025 | 22,55 | 22,62 | 22,38 | 22,59 | 0,27% | - |
| 07.07.2025 | 22,28 | 22,79 | 22,27 | 22,53 | 1,28% | 1,00 |
| 04.07.2025 | 22,67 | 22,68 | 22,22 | 22,25 | -1,83% | - |
| 03.07.2025 | 22,31 | 22,66 | 22,30 | 22,66 | 1,66% | - |
| 02.07.2025 | 22,16 | 22,54 | 22,16 | 22,29 | 0,65% | - |
| 01.07.2025 | 22,65 | 22,67 | 22,15 | 22,15 | -2,21% | - |
| 30.06.2025 | 22,72 | 22,77 | 22,32 | 22,65 | -0,18% | - |
| 27.06.2025 | 22,32 | 22,74 | 22,23 | 22,69 | 1,70% | - |
| 26.06.2025 | 22,41 | 22,55 | 22,18 | 22,31 | -0,45% | - |
| 25.06.2025 | 22,63 | 22,69 | 22,38 | 22,41 | -0,97% | - |
| 24.06.2025 | 22,35 | 22,76 | 22,35 | 22,63 | 2,45% | 330,00 |
| 23.06.2025 | 22,31 | 22,32 | 21,81 | 22,09 | -1,21% | 450,00 |
| 20.06.2025 | 22,30 | 22,59 | 22,23 | 22,36 | 0,22% | 900,00 |
| 19.06.2025 | 22,35 | 22,38 | 22,13 | 22,31 | -0,34% | - |
| 18.06.2025 | 22,40 | 22,53 | 22,32 | 22,38 | 0,00% | - |
| 17.06.2025 | 22,65 | 22,67 | 22,36 | 22,38 | -1,17% | 52,00 |
| 16.06.2025 | 22,45 | 22,79 | 22,45 | 22,65 | 0,87% | 170,00 |
| 13.06.2025 | 22,89 | 22,89 | 22,32 | 22,45 | -1,90% | 1.000,00 |
| 12.06.2025 | 22,67 | 22,90 | 22,48 | 22,89 | 0,97% | - |
| 11.06.2025 | 22,82 | 23,00 | 22,64 | 22,67 | -0,90% | 40,00 |
| 10.06.2025 | 22,96 | 23,05 | 22,71 | 22,87 | -0,44% | - |
| 09.06.2025 | 23,14 | 23,27 | 22,77 | 22,97 | -0,88% | 2.676,00 |
| 06.06.2025 | 23,01 | 23,66 | 22,96 | 23,18 | 0,74% | - |
| 05.06.2025 | 23,47 | 23,51 | 22,95 | 23,01 | -2,15% | - |
| 04.06.2025 | 23,80 | 23,91 | 23,37 | 23,51 | -1,18% | - |
| 03.06.2025 | 24,07 | 24,09 | 23,55 | 23,79 | -1,29% | - |
| 02.06.2025 | 23,89 | 24,11 | 23,71 | 24,10 | 0,88% | 1.250,00 |
| 30.05.2025 | 23,60 | 23,90 | 23,53 | 23,89 | 1,23% | 1.100,00 |