12,815€
1,99%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 12,59 | 12,90 | 12,52 | 12,82 | 1,99% | 56,00 |
| 29.10.2026 | 13,02 | 13,05 | 12,38 | 12,57 | -3,46% | 45,00 |
| 28.10.2026 | 12,69 | 13,07 | 12,69 | 13,02 | 2,56% | 526,00 |
| 27.10.2026 | 12,65 | 12,77 | 12,59 | 12,69 | 0,20% | - |
| 26.10.2026 | 12,54 | 12,74 | 12,54 | 12,67 | 1,97% | - |
| 23.10.2026 | 12,30 | 12,44 | 12,29 | 12,42 | 0,98% | 9.900,00 |
| 22.10.2026 | 11,92 | 12,43 | 11,89 | 12,30 | 2,71% | 15.626,00 |
| 21.10.2026 | 11,90 | 12,02 | 11,77 | 11,98 | 0,71% | - |
| 20.10.2026 | 12,03 | 12,07 | 11,75 | 11,89 | -1,29% | 1.000,00 |
| 19.10.2026 | 12,07 | 12,12 | 11,97 | 12,05 | 0,08% | 31.467,00 |
| 16.10.2026 | 11,89 | 12,11 | 11,84 | 12,04 | 1,60% | - |
| 15.10.2026 | 11,83 | 11,85 | 11,82 | 11,85 | 0,42% | - |
| 14.10.2026 | 11,65 | 11,91 | 11,64 | 11,80 | 1,29% | - |
| 13.10.2026 | 11,59 | 11,68 | 11,52 | 11,65 | 0,34% | - |
| 12.10.2026 | 11,49 | 11,64 | 11,40 | 11,61 | 0,91% | - |
| 09.10.2026 | 11,40 | 11,61 | 11,37 | 11,50 | 1,14% | 15,00 |
| 08.10.2026 | 11,44 | 11,47 | 11,24 | 11,37 | -0,57% | - |
| 07.10.2026 | 11,53 | 11,71 | 11,40 | 11,44 | -0,78% | - |
| 06.10.2026 | 11,49 | 11,65 | 11,43 | 11,53 | 0,39% | 43,00 |
| 05.10.2026 | 11,24 | 11,50 | 11,22 | 11,48 | 1,73% | - |
| 02.10.2026 | 11,49 | 11,50 | 10,94 | 11,29 | -1,66% | 4.333,00 |
| 01.10.2026 | 11,38 | 11,56 | 11,21 | 11,48 | 0,88% | - |
| 30.09.2026 | 11,45 | 11,57 | 11,26 | 11,38 | -0,39% | 84,00 |
| 29.09.2026 | 11,38 | 11,52 | 11,25 | 11,42 | -0,04% | 36,00 |
| 28.09.2026 | 11,24 | 11,49 | 11,24 | 11,43 | 1,15% | - |
| 25.09.2026 | 11,30 | 11,42 | 11,23 | 11,30 | 0,09% | - |
| 24.09.2026 | 11,53 | 11,61 | 11,23 | 11,29 | -2,12% | - |
| 23.09.2026 | 11,52 | 11,99 | 11,41 | 11,53 | 2,85% | 5.105,00 |
| 22.09.2026 | 11,18 | 11,32 | 11,12 | 11,21 | 0,22% | - |
| 21.09.2026 | 11,10 | 11,35 | 11,07 | 11,19 | 1,41% | - |
| 18.09.2026 | 11,37 | 11,38 | 11,01 | 11,03 | -2,90% | - |
| 17.09.2026 | 11,38 | 11,45 | 11,29 | 11,36 | 0,49% | - |
| 16.09.2026 | 11,26 | 11,37 | 11,18 | 11,31 | 0,67% | 1.050,00 |
| 15.09.2026 | 11,31 | 11,31 | 10,97 | 11,23 | -0,62% | 600,00 |
| 14.09.2026 | 11,25 | 11,35 | 11,11 | 11,30 | 0,40% | - |
| 11.09.2026 | 11,25 | 11,30 | 11,14 | 11,26 | 0,13% | - |
| 10.09.2026 | 11,38 | 11,43 | 11,22 | 11,24 | -0,97% | 1.568,00 |
| 09.09.2026 | 11,47 | 11,55 | 11,32 | 11,35 | -1,09% | - |
| 08.09.2026 | 11,56 | 11,59 | 11,43 | 11,48 | -0,74% | - |
| 07.09.2026 | 11,72 | 11,72 | 11,55 | 11,56 | -1,45% | 41,00 |
| 04.09.2026 | 11,89 | 11,97 | 11,56 | 11,73 | -1,39% | - |
| 03.09.2026 | 11,61 | 12,04 | 11,59 | 11,90 | 2,50% | 3.406,00 |
| 02.09.2026 | 11,63 | 11,65 | 11,42 | 11,61 | -0,21% | - |
| 01.09.2026 | 11,52 | 11,75 | 11,46 | 11,63 | 0,95% | 30,00 |
| 31.08.2026 | 11,65 | 11,66 | 11,48 | 11,52 | -1,29% | 39,00 |
| 28.08.2026 | 11,68 | 11,80 | 11,61 | 11,67 | 0,04% | - |
| 27.08.2026 | 11,55 | 11,67 | 11,51 | 11,67 | 1,13% | - |
| 26.08.2026 | 11,60 | 11,64 | 11,52 | 11,54 | -0,56% | - |
| 25.08.2026 | 11,51 | 11,66 | 11,34 | 11,60 | 0,78% | - |
| 24.08.2026 | 11,48 | 11,56 | 11,40 | 11,51 | 0,22% | 2.300,00 |
| 21.08.2026 | 11,43 | 11,54 | 11,37 | 11,49 | 0,66% | - |
| 20.08.2026 | 11,35 | 11,43 | 11,35 | 11,41 | 0,62% | - |
| 19.08.2026 | 11,23 | 11,40 | 11,17 | 11,34 | -2,83% | 34,00 |
| 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% | - |