23,290€
0,47%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,16 | 23,52 | 23,15 | 23,35 | 0,73% | 150,00 |
| 15.05.2025 | 22,85 | 23,45 | 22,46 | 23,18 | 1,42% | 1.020,00 |
| 14.05.2025 | 22,88 | 23,04 | 22,79 | 22,86 | -0,09% | - |
| 13.05.2025 | 23,09 | 23,10 | 22,82 | 22,88 | -0,89% | 555,00 |
| 12.05.2025 | 22,64 | 23,09 | 22,56 | 23,08 | 2,71% | - |
| 09.05.2025 | 22,53 | 22,77 | 22,34 | 22,47 | -0,13% | - |
| 08.05.2025 | 22,63 | 22,83 | 22,37 | 22,50 | -0,38% | 6,00 |
| 07.05.2025 | 22,08 | 22,67 | 22,07 | 22,59 | 2,31% | - |
| 06.05.2025 | 22,22 | 22,30 | 22,00 | 22,08 | -0,70% | 250,00 |
| 05.05.2025 | 22,16 | 22,33 | 22,07 | 22,23 | 0,11% | 1.000,00 |
| 02.05.2025 | 22,51 | 22,61 | 21,76 | 22,21 | -1,33% | 211,00 |
| 30.04.2025 | 21,43 | 22,66 | 21,35 | 22,51 | 5,07% | 474,00 |
| 29.04.2025 | 20,75 | 21,54 | 20,70 | 21,42 | 3,25% | 537,00 |
| 28.04.2025 | 20,54 | 20,85 | 20,44 | 20,75 | 1,02% | 150,00 |
| 25.04.2025 | 20,58 | 20,71 | 20,33 | 20,54 | -0,15% | 47,00 |
| 24.04.2025 | 20,35 | 20,57 | 20,19 | 20,57 | 1,08% | - |
| 23.04.2025 | 20,57 | 20,69 | 20,03 | 20,35 | -0,29% | 112,00 |
| 22.04.2025 | 19,99 | 20,44 | 19,97 | 20,41 | 1,78% | - |
| 17.04.2025 | 19,55 | 20,22 | 19,55 | 20,05 | 2,54% | - |
| 16.04.2025 | 19,83 | 19,90 | 19,45 | 19,55 | -1,65% | - |
| 15.04.2025 | 19,57 | 19,97 | 19,45 | 19,88 | 1,65% | 590,00 |
| 14.04.2025 | 19,40 | 19,73 | 19,26 | 19,56 | 1,58% | 100,00 |
| 11.04.2025 | 19,37 | 19,42 | 18,51 | 19,25 | -0,59% | 259,00 |
| 10.04.2025 | 19,86 | 19,87 | 18,46 | 19,37 | -2,70% | 500,00 |
| 09.04.2025 | 17,85 | 19,94 | 17,55 | 19,90 | 10,60% | - |
| 08.04.2025 | 18,34 | 18,87 | 17,78 | 18,00 | -1,88% | 500,00 |
| 07.04.2025 | 18,36 | 18,72 | 16,97 | 18,34 | -1,53% | 400,00 |
| 04.04.2025 | 20,62 | 20,72 | 18,24 | 18,63 | -9,68% | 1.000,00 |
| 03.04.2025 | 20,92 | 21,00 | 20,51 | 20,62 | -2,60% | - |
| 02.04.2025 | 21,06 | 21,23 | 20,81 | 21,17 | 0,55% | 75,00 |
| 01.04.2025 | 21,11 | 21,12 | 20,42 | 21,06 | -0,35% | 238,00 |
| 31.03.2025 | 21,37 | 21,37 | 20,81 | 21,13 | -1,40% | - |
| 28.03.2025 | 21,76 | 21,77 | 21,24 | 21,43 | -1,61% | - |
| 27.03.2025 | 21,96 | 22,34 | 21,21 | 21,78 | -8,35% | 61,00 |
| 26.03.2025 | 24,47 | 24,56 | 23,62 | 23,77 | -2,86% | - |
| 25.03.2025 | 24,03 | 24,52 | 23,90 | 24,47 | 1,81% | 100,00 |
| 24.03.2025 | 23,72 | 24,13 | 23,57 | 24,03 | 1,26% | - |
| 21.03.2025 | 23,82 | 23,98 | 23,70 | 23,73 | -0,59% | - |
| 20.03.2025 | 24,09 | 24,15 | 23,55 | 23,87 | -0,95% | - |
| 19.03.2025 | 24,29 | 24,30 | 23,91 | 24,10 | -0,72% | - |
| 18.03.2025 | 23,96 | 24,33 | 23,93 | 24,28 | 1,31% | 5,00 |
| 17.03.2025 | 23,84 | 24,08 | 23,73 | 23,96 | 0,50% | 417,00 |
| 14.03.2025 | 23,52 | 23,99 | 23,40 | 23,84 | 1,75% | - |
| 13.03.2025 | 23,75 | 23,78 | 23,33 | 23,43 | -1,49% | - |
| 12.03.2025 | 23,91 | 24,03 | 23,32 | 23,79 | -0,54% | 100,00 |
| 11.03.2025 | 24,11 | 24,29 | 23,61 | 23,92 | -0,81% | - |
| 10.03.2025 | 24,21 | 24,24 | 23,87 | 24,11 | -0,41% | 66,00 |
| 07.03.2025 | 23,70 | 24,22 | 23,57 | 24,21 | 2,07% | 930,00 |
| 06.03.2025 | 23,92 | 24,05 | 23,66 | 23,72 | -0,86% | 6,00 |
| 05.03.2025 | 23,02 | 24,01 | 23,02 | 23,93 | 3,82% | - |
| 04.03.2025 | 23,55 | 23,62 | 22,68 | 23,05 | -2,23% | - |
| 03.03.2025 | 23,32 | 23,85 | 22,99 | 23,57 | 1,31% | - |
| 28.02.2025 | 23,14 | 23,28 | 22,98 | 23,27 | 0,54% | - |
| 27.02.2025 | 23,23 | 23,46 | 23,14 | 23,14 | -0,34% | - |
| 26.02.2025 | 23,20 | 23,44 | 23,13 | 23,22 | 0,09% | 100,00 |
| 25.02.2025 | 22,90 | 23,29 | 22,85 | 23,20 | 1,31% | - |
| 24.02.2025 | 23,00 | 23,08 | 22,70 | 22,90 | 0,33% | - |
| 21.02.2025 | 22,65 | 22,95 | 22,54 | 22,83 | 0,79% | - |
| 20.02.2025 | 22,55 | 22,89 | 22,47 | 22,65 | 0,49% | - |
| 19.02.2025 | 23,19 | 23,19 | 22,42 | 22,54 | -2,80% | - |
| 18.02.2025 | 23,00 | 23,21 | 22,91 | 23,19 | 0,83% | 305,00 |
| 17.02.2025 | 22,54 | 23,01 | 22,54 | 23,00 | 1,95% | 1.444,00 |
| 14.02.2025 | 22,34 | 22,62 | 22,33 | 22,56 | 0,83% | 100,00 |
| 13.02.2025 | 22,19 | 22,55 | 22,19 | 22,37 | 0,86% | 100,00 |
| 12.02.2025 | 22,28 | 22,34 | 22,07 | 22,18 | -0,43% | 55,00 |
| 11.02.2025 | 22,14 | 22,29 | 21,88 | 22,28 | 0,66% | - |
| 10.02.2025 | 21,84 | 22,15 | 21,84 | 22,13 | 1,28% | 768,00 |
| 07.02.2025 | 21,64 | 21,95 | 21,64 | 21,85 | 0,90% | 1.000,00 |
| 06.02.2025 | 21,39 | 21,75 | 21,30 | 21,66 | 1,31% | 600,00 |
| 05.02.2025 | 21,23 | 21,38 | 20,95 | 21,38 | 0,68% | - |
| 04.02.2025 | 21,00 | 21,25 | 20,67 | 21,23 | 1,12% | - |
| 03.02.2025 | 20,84 | 21,04 | 20,55 | 21,00 | -0,28% | 849,00 |
| 31.01.2025 | 21,33 | 21,38 | 20,99 | 21,06 | -1,27% | - |
| 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% | - |