29,495€
-0,64%
Echtzeit-Aktienkurs Avanza Bank Holding AB
Bid:
Ask:
Aktienkurse zur Avanza Bank Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,12 | 30,83 | 30,10 | 30,74 | 2,02% | - |
| 04.05.2026 | 30,63 | 31,00 | 30,10 | 30,13 | -1,47% | - |
| 30.04.2026 | 30,89 | 30,96 | 30,46 | 30,58 | -1,04% | 650,00 |
| 29.04.2026 | 31,25 | 32,43 | 30,88 | 30,90 | -4,76% | 15,00 |
| 28.04.2026 | 31,91 | 32,52 | 31,91 | 32,44 | 1,41% | - |
| 27.04.2026 | 32,32 | 32,61 | 31,92 | 31,99 | -0,99% | 280,00 |
| 24.04.2026 | 33,00 | 33,01 | 31,83 | 32,31 | -2,00% | 360,00 |
| 23.04.2026 | 34,23 | 34,41 | 32,96 | 32,97 | -3,75% | - |
| 22.04.2026 | 34,91 | 35,38 | 34,07 | 34,26 | -1,64% | - |
| 21.04.2026 | 36,35 | 36,36 | 33,38 | 34,83 | -4,16% | 3.428,00 |
| 20.04.2026 | 36,25 | 36,48 | 35,85 | 36,34 | 0,12% | - |
| 17.04.2026 | 36,38 | 36,77 | 36,15 | 36,29 | -0,25% | 17,00 |
| 16.04.2026 | 37,57 | 37,68 | 36,33 | 36,38 | -3,01% | 30,00 |
| 15.04.2026 | 36,77 | 37,82 | 36,76 | 37,51 | 2,10% | - |
| 14.04.2026 | 36,32 | 36,88 | 36,32 | 36,74 | 1,10% | 87,00 |
| 13.04.2026 | 35,41 | 36,43 | 35,41 | 36,34 | 2,41% | 3.936,00 |
| 10.04.2026 | 35,47 | 35,92 | 35,40 | 35,49 | -0,21% | 56,00 |
| 09.04.2026 | 34,75 | 35,60 | 34,71 | 35,56 | 2,26% | 1.020,00 |
| 08.04.2026 | 33,70 | 35,44 | 33,65 | 34,78 | 4,26% | 1.000,00 |
| 07.04.2026 | 33,38 | 34,03 | 33,07 | 33,36 | -0,63% | 29,00 |
| 02.04.2026 | 33,77 | 33,80 | 33,17 | 33,57 | -0,96% | - |
| 01.04.2026 | 33,08 | 34,52 | 33,08 | 33,89 | 2,67% | 8.700,00 |
| 31.03.2026 | 31,83 | 33,28 | 31,77 | 33,01 | 3,67% | - |
| 30.03.2026 | 31,18 | 31,97 | 30,82 | 31,84 | 2,22% | 14,00 |
| 27.03.2026 | 31,27 | 31,54 | 30,96 | 31,15 | -0,43% | - |
| 26.03.2026 | 31,65 | 31,68 | 30,75 | 31,29 | -1,20% | - |
| 25.03.2026 | 30,38 | 31,84 | 30,38 | 31,67 | 4,18% | - |
| 24.03.2026 | 30,72 | 30,77 | 30,16 | 30,40 | -1,19% | - |
| 23.03.2026 | 30,63 | 31,44 | 29,44 | 30,76 | 0,13% | 27,00 |
| 20.03.2026 | 31,39 | 31,77 | 30,66 | 30,72 | -2,09% | - |
| 19.03.2026 | 32,07 | 32,10 | 31,22 | 31,38 | -2,20% | - |
| 18.03.2026 | 32,10 | 32,56 | 32,00 | 32,08 | -0,02% | 10,00 |
| 17.03.2026 | 31,45 | 32,26 | 31,31 | 32,09 | 1,91% | - |
| 16.03.2026 | 31,31 | 31,56 | 30,63 | 31,49 | 0,83% | - |
| 13.03.2026 | 31,28 | 31,78 | 31,05 | 31,23 | -0,40% | 60,00 |
| 12.03.2026 | 32,15 | 32,16 | 31,15 | 31,35 | -2,58% | - |
| 11.03.2026 | 32,77 | 32,78 | 31,92 | 32,18 | -1,70% | - |
| 10.03.2026 | 31,54 | 32,81 | 31,52 | 32,74 | 3,82% | 25,00 |
| 09.03.2026 | 31,38 | 31,56 | 30,46 | 31,53 | 0,17% | 300,00 |
| 06.03.2026 | 31,25 | 32,02 | 31,04 | 31,48 | 0,82% | 13,00 |
| 05.03.2026 | 31,50 | 31,93 | 31,07 | 31,22 | -0,98% | - |
| 04.03.2026 | 31,03 | 31,59 | 30,26 | 31,53 | 1,59% | - |
| 03.03.2026 | 30,82 | 31,08 | 30,15 | 31,04 | 0,58% | - |
| 02.03.2026 | 30,90 | 31,11 | 30,02 | 30,86 | -0,44% | 18,00 |
| 27.02.2026 | 30,84 | 31,10 | 30,54 | 30,99 | 0,49% | - |
| 26.02.2026 | 30,64 | 31,01 | 30,29 | 30,84 | 0,57% | - |
| 25.02.2026 | 30,18 | 30,78 | 30,17 | 30,67 | 1,72% | - |
| 24.02.2026 | 30,26 | 30,41 | 29,82 | 30,15 | -0,40% | - |
| 23.02.2026 | 30,91 | 31,22 | 30,19 | 30,27 | -1,77% | 608,00 |
| 20.02.2026 | 30,77 | 31,21 | 30,77 | 30,81 | 0,15% | - |
| 19.02.2026 | 31,17 | 31,27 | 30,65 | 30,77 | -1,25% | - |
| 18.02.2026 | 31,13 | 31,42 | 30,88 | 31,16 | -0,02% | 340,00 |
| 17.02.2026 | 30,90 | 31,16 | 30,53 | 31,16 | 0,69% | - |
| 16.02.2026 | 31,30 | 31,86 | 30,87 | 30,95 | -1,12% | 76,00 |
| 13.02.2026 | 31,16 | 31,68 | 31,10 | 31,30 | 0,29% | - |
| 12.02.2026 | 31,70 | 32,23 | 31,18 | 31,21 | -1,44% | 54,00 |
| 11.02.2026 | 33,88 | 33,88 | 31,26 | 31,66 | -6,37% | - |
| 10.02.2026 | 33,89 | 34,33 | 33,41 | 33,82 | -0,41% | - |
| 09.02.2026 | 32,89 | 33,97 | 32,86 | 33,96 | 3,32% | - |
| 06.02.2026 | 32,72 | 33,01 | 32,38 | 32,87 | 0,41% | 14,00 |
| 05.02.2026 | 34,32 | 34,35 | 32,60 | 32,73 | -4,67% | - |
| 04.02.2026 | 33,59 | 34,60 | 33,34 | 34,34 | 2,23% | - |
| 03.02.2026 | 33,76 | 34,71 | 33,44 | 33,59 | -1,26% | 478,00 |
| 02.02.2026 | 32,90 | 34,04 | 32,49 | 34,02 | 3,36% | 785,00 |
| 30.01.2026 | 33,16 | 33,49 | 32,91 | 32,91 | -0,93% | 2.200,00 |
| 29.01.2026 | 33,17 | 33,70 | 33,06 | 33,22 | 0,30% | 30,00 |
| 28.01.2026 | 32,19 | 33,20 | 32,17 | 33,12 | 2,92% | - |
| 27.01.2026 | 32,13 | 32,44 | 31,92 | 32,18 | 0,19% | - |
| 26.01.2026 | 31,81 | 32,88 | 31,79 | 32,12 | 1,37% | - |
| 23.01.2026 | 31,55 | 32,16 | 31,55 | 31,69 | -0,49% | - |
| 22.01.2026 | 31,48 | 32,53 | 31,47 | 31,84 | 1,42% | - |
| 21.01.2026 | 30,96 | 32,21 | 30,28 | 31,40 | 1,60% | 10.280,00 |
| 20.01.2026 | 31,16 | 31,19 | 30,57 | 30,90 | -0,79% | - |
| 19.01.2026 | 31,91 | 31,91 | 31,04 | 31,15 | -2,64% | - |
| 16.01.2026 | 31,84 | 32,05 | 31,69 | 31,99 | 0,39% | - |
| 15.01.2026 | 31,53 | 31,91 | 31,24 | 31,87 | 1,17% | - |
| 14.01.2026 | 31,99 | 32,00 | 31,17 | 31,50 | -1,41% | 15,00 |
| 13.01.2026 | 31,81 | 32,47 | 31,78 | 31,95 | 0,47% | 88,00 |
| 12.01.2026 | 31,62 | 31,95 | 31,49 | 31,80 | 0,57% | 5.600,00 |
| 09.01.2026 | 31,32 | 32,19 | 30,98 | 31,62 | 0,85% | 45,00 |
| 08.01.2026 | 30,89 | 31,40 | 30,75 | 31,35 | 1,33% | 1.056,00 |
| 07.01.2026 | 31,78 | 31,79 | 30,66 | 30,94 | -2,80% | 2.969,00 |
| 06.01.2026 | 31,85 | 31,87 | 31,75 | 31,83 | -0,03% | 17,00 |
| 05.01.2026 | 32,43 | 32,84 | 31,72 | 31,84 | -1,82% | - |
| 02.01.2026 | 32,69 | 32,76 | 32,13 | 32,43 | -0,51% | 30,00 |
| 30.12.2025 | 32,50 | 32,60 | 32,44 | 32,60 | 0,29% | 441,00 |
| 29.12.2025 | 32,51 | 32,66 | 32,17 | 32,50 | 0,18% | - |
| 23.12.2025 | 32,14 | 32,50 | 32,12 | 32,44 | 1,00% | - |
| 22.12.2025 | 32,34 | 32,35 | 31,95 | 32,12 | -0,62% | 15,00 |
| 19.12.2025 | 32,30 | 32,35 | 32,12 | 32,32 | -0,08% | - |
| 18.12.2025 | 32,02 | 32,36 | 31,78 | 32,35 | 1,19% | - |
| 17.12.2025 | 32,37 | 32,42 | 31,94 | 31,97 | -1,24% | - |
| 16.12.2025 | 31,98 | 32,57 | 31,83 | 32,37 | 1,17% | 58,00 |
| 15.12.2025 | 31,71 | 32,11 | 31,64 | 31,99 | 1,04% | 14,00 |
| 12.12.2025 | 32,15 | 32,44 | 31,57 | 31,66 | -1,46% | - |
| 11.12.2025 | 32,38 | 32,47 | 31,82 | 32,13 | -0,83% | - |
| 10.12.2025 | 32,44 | 32,44 | 32,09 | 32,40 | -0,11% | - |
| 09.12.2025 | 31,63 | 32,70 | 31,29 | 32,44 | 2,35% | 8.350,00 |
| 08.12.2025 | 31,52 | 31,93 | 31,49 | 31,69 | 0,41% | 30,00 |
| 05.12.2025 | 31,44 | 31,70 | 31,22 | 31,56 | 0,43% | 1.165,00 |