11,845€
-0,67%
Echtzeit-Aktienkurs SWECO AB B SK 1,-
Bid:
Ask:
Aktienkurse zur SWECO AB B SK 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,34 | 11,75 | 11,34 | 11,67 | 2,77% | 4.000,00 |
| 04.05.2026 | 11,80 | 11,82 | 11,32 | 11,36 | -3,36% | 960,00 |
| 30.04.2026 | 11,44 | 11,79 | 11,39 | 11,75 | 2,22% | 509,00 |
| 29.04.2026 | 12,09 | 12,18 | 11,46 | 11,50 | -4,84% | 45,00 |
| 28.04.2026 | 12,94 | 12,98 | 11,78 | 12,08 | -6,79% | 1.280,00 |
| 27.04.2026 | 13,06 | 13,12 | 12,95 | 12,96 | -1,14% | 1.026,00 |
| 24.04.2026 | 13,36 | 13,37 | 13,00 | 13,11 | -1,83% | - |
| 23.04.2026 | 13,38 | 13,52 | 13,19 | 13,36 | -3,12% | - |
| 22.04.2026 | 13,93 | 13,98 | 13,76 | 13,79 | -0,22% | - |
| 21.04.2026 | 13,94 | 14,02 | 13,78 | 13,82 | -0,83% | 131,00 |
| 20.04.2026 | 13,90 | 14,01 | 13,78 | 13,93 | -0,68% | 4.800,00 |
| 17.04.2026 | 13,71 | 14,13 | 13,70 | 14,03 | 2,33% | 1.400,00 |
| 16.04.2026 | 13,56 | 13,78 | 13,55 | 13,71 | 1,33% | - |
| 15.04.2026 | 13,47 | 13,58 | 13,44 | 13,53 | 0,48% | 825,00 |
| 14.04.2026 | 13,34 | 13,60 | 13,33 | 13,46 | 0,64% | 14,00 |
| 13.04.2026 | 12,97 | 13,38 | 12,90 | 13,38 | 2,02% | 1.400,00 |
| 10.04.2026 | 12,90 | 13,50 | 12,87 | 13,11 | 1,63% | - |
| 09.04.2026 | 12,71 | 13,04 | 12,64 | 12,90 | 1,34% | 4.209,00 |
| 08.04.2026 | 12,90 | 12,95 | 12,71 | 12,73 | 3,37% | 112,00 |
| 07.04.2026 | 12,29 | 12,50 | 12,13 | 12,32 | 0,90% | 3.443,00 |
| 02.04.2026 | 12,10 | 12,24 | 11,97 | 12,21 | 0,25% | - |
| 01.04.2026 | 12,32 | 12,49 | 11,88 | 12,18 | -0,69% | 2.940,00 |
| 31.03.2026 | 12,23 | 12,31 | 12,09 | 12,26 | 1,11% | - |
| 30.03.2026 | 11,95 | 12,21 | 11,85 | 12,13 | 1,42% | 42,00 |
| 27.03.2026 | 12,18 | 12,20 | 11,95 | 11,96 | -1,60% | - |
| 26.03.2026 | 12,21 | 12,26 | 12,04 | 12,15 | -0,41% | - |
| 25.03.2026 | 12,05 | 12,33 | 12,01 | 12,20 | 1,12% | 2.940,00 |
| 24.03.2026 | 12,05 | 12,20 | 11,88 | 12,07 | -0,41% | - |
| 23.03.2026 | 12,11 | 12,42 | 11,73 | 12,12 | -1,26% | 2.638,00 |
| 20.03.2026 | 12,51 | 12,59 | 12,21 | 12,27 | -1,84% | - |
| 19.03.2026 | 12,53 | 12,56 | 12,28 | 12,50 | -0,08% | - |
| 18.03.2026 | 12,82 | 12,90 | 12,50 | 12,51 | -2,00% | - |
| 17.03.2026 | 12,75 | 12,87 | 12,70 | 12,77 | -0,12% | 3.294,00 |
| 16.03.2026 | 12,81 | 12,85 | 12,56 | 12,78 | 0,75% | 14,00 |
| 13.03.2026 | 12,94 | 12,94 | 12,68 | 12,69 | -2,01% | - |
| 12.03.2026 | 13,05 | 13,14 | 12,89 | 12,95 | -1,26% | - |
| 11.03.2026 | 13,17 | 13,24 | 12,97 | 13,11 | -0,04% | 35,00 |
| 10.03.2026 | 13,20 | 13,48 | 13,08 | 13,12 | -0,79% | - |
| 09.03.2026 | 12,95 | 13,31 | 12,83 | 13,22 | -0,26% | 1.923,00 |
| 06.03.2026 | 13,31 | 13,37 | 13,07 | 13,26 | 0,08% | 28,00 |
| 05.03.2026 | 13,09 | 13,31 | 12,91 | 13,25 | 0,23% | - |
| 04.03.2026 | 12,85 | 13,24 | 12,76 | 13,22 | 2,56% | - |
| 03.03.2026 | 13,19 | 13,21 | 12,67 | 12,89 | -3,16% | - |
| 02.03.2026 | 13,27 | 13,39 | 13,08 | 13,31 | -1,33% | 45,00 |
| 27.02.2026 | 13,47 | 13,61 | 13,39 | 13,49 | 0,04% | 120,00 |
| 26.02.2026 | 13,37 | 13,50 | 13,30 | 13,48 | 0,86% | 600,00 |
| 25.02.2026 | 13,31 | 13,39 | 13,18 | 13,37 | 0,53% | - |
| 24.02.2026 | 13,23 | 13,43 | 13,14 | 13,30 | 0,57% | 70,00 |
| 23.02.2026 | 13,49 | 13,53 | 13,19 | 13,22 | -1,97% | 1.252,00 |
| 20.02.2026 | 13,34 | 13,60 | 13,32 | 13,49 | 1,20% | - |
| 19.02.2026 | 13,35 | 13,40 | 13,19 | 13,33 | 0,00% | - |
| 18.02.2026 | 13,13 | 13,37 | 13,01 | 13,33 | 1,52% | 1.799,00 |
| 17.02.2026 | 12,95 | 13,14 | 12,79 | 13,13 | 1,08% | - |
| 16.02.2026 | 13,17 | 13,24 | 12,92 | 12,99 | -1,33% | 703,00 |
| 13.02.2026 | 13,10 | 13,27 | 12,88 | 13,16 | 0,42% | 975,00 |
| 12.02.2026 | 13,38 | 13,40 | 13,07 | 13,11 | -1,95% | 1.000,00 |
| 11.02.2026 | 13,87 | 14,20 | 13,31 | 13,37 | -3,29% | - |
| 10.02.2026 | 13,78 | 14,01 | 13,62 | 13,82 | 0,22% | 792,00 |
| 09.02.2026 | 14,11 | 14,21 | 13,73 | 13,79 | -2,09% | 84,00 |
| 06.02.2026 | 13,73 | 14,10 | 13,62 | 14,09 | 2,74% | 28,00 |
| 05.02.2026 | 14,27 | 14,29 | 13,57 | 13,71 | -3,89% | - |
| 04.02.2026 | 14,08 | 14,35 | 14,05 | 14,27 | 1,53% | - |
| 03.02.2026 | 14,15 | 14,24 | 13,98 | 14,05 | -0,46% | 2.079,00 |
| 02.02.2026 | 13,89 | 14,17 | 13,78 | 14,12 | 1,04% | - |
| 30.01.2026 | 13,91 | 14,14 | 13,83 | 13,97 | 0,11% | - |
| 29.01.2026 | 13,97 | 14,11 | 13,86 | 13,96 | 0,14% | 45,00 |
| 28.01.2026 | 13,90 | 14,00 | 13,85 | 13,94 | 0,40% | 32,00 |
| 27.01.2026 | 13,81 | 13,97 | 13,75 | 13,88 | 0,54% | - |
| 26.01.2026 | 13,88 | 13,96 | 13,74 | 13,81 | -0,36% | - |
| 23.01.2026 | 13,83 | 14,07 | 13,68 | 13,86 | 0,80% | - |
| 22.01.2026 | 13,47 | 13,81 | 13,41 | 13,75 | 2,38% | - |
| 21.01.2026 | 13,37 | 13,50 | 13,26 | 13,43 | 0,60% | 468,00 |
| 20.01.2026 | 13,39 | 13,42 | 13,16 | 13,35 | -0,41% | 1.189,00 |
| 19.01.2026 | 13,89 | 13,89 | 13,35 | 13,40 | -4,52% | - |
| 16.01.2026 | 13,97 | 14,09 | 13,89 | 14,04 | 0,57% | 710,00 |
| 15.01.2026 | 13,87 | 13,99 | 13,83 | 13,96 | 1,16% | - |
| 14.01.2026 | 13,72 | 13,82 | 13,67 | 13,80 | 0,66% | - |
| 13.01.2026 | 13,75 | 13,79 | 13,57 | 13,71 | -0,29% | - |
| 12.01.2026 | 13,87 | 14,02 | 13,70 | 13,75 | -1,01% | - |
| 09.01.2026 | 13,78 | 13,92 | 13,73 | 13,89 | 0,76% | - |
| 08.01.2026 | 13,86 | 13,91 | 13,73 | 13,78 | -0,93% | - |
| 07.01.2026 | 13,84 | 14,14 | 13,83 | 13,91 | 0,51% | 14,00 |
| 06.01.2026 | 13,84 | 13,87 | 13,77 | 13,84 | 0,33% | 70,00 |
| 05.01.2026 | 13,79 | 14,00 | 13,69 | 13,80 | 0,29% | 1.156,00 |
| 02.01.2026 | 13,97 | 14,01 | 13,70 | 13,76 | -0,76% | 712,00 |
| 30.12.2025 | 13,85 | 13,90 | 13,76 | 13,86 | 0,14% | - |
| 29.12.2025 | 13,76 | 13,88 | 13,69 | 13,84 | 0,87% | - |
| 23.12.2025 | 13,65 | 13,76 | 13,59 | 13,72 | 0,59% | - |
| 22.12.2025 | 13,82 | 13,91 | 13,45 | 13,64 | -1,30% | 15,00 |
| 19.12.2025 | 13,91 | 13,93 | 13,79 | 13,82 | -0,83% | - |
| 18.12.2025 | 13,74 | 13,95 | 13,73 | 13,94 | 1,53% | - |
| 17.12.2025 | 14,07 | 14,10 | 13,69 | 13,73 | -2,28% | - |
| 16.12.2025 | 14,15 | 14,16 | 13,97 | 14,05 | -0,88% | - |
| 15.12.2025 | 14,25 | 14,25 | 14,10 | 14,17 | -0,21% | 3.360,00 |
| 12.12.2025 | 14,35 | 14,47 | 14,12 | 14,20 | -1,11% | - |
| 11.12.2025 | 14,57 | 14,58 | 14,29 | 14,36 | -1,58% | - |
| 10.12.2025 | 14,81 | 14,84 | 14,53 | 14,59 | -1,59% | - |
| 09.12.2025 | 14,75 | 14,89 | 14,72 | 14,83 | 0,64% | - |
| 08.12.2025 | 14,82 | 14,93 | 14,63 | 14,73 | -0,61% | 14,00 |
| 05.12.2025 | 14,94 | 15,00 | 14,78 | 14,82 | -0,77% | - |