21,340€
0,66%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,27 | 21,45 | 21,04 | 21,32 | 0,57% | 2.852,00 |
| 29.01.2025 | 21,47 | 21,52 | 20,83 | 21,20 | -0,42% | 1.528,00 |
| 28.01.2025 | 21,46 | 21,53 | 21,00 | 21,29 | -0,54% | 4.341,00 |
| 27.01.2025 | 21,40 | 21,50 | 21,18 | 21,41 | 0,59% | 7.529,00 |
| 24.01.2025 | 21,61 | 21,62 | 21,22 | 21,28 | -1,39% | 723,00 |
| 23.01.2025 | 21,43 | 21,82 | 21,17 | 21,58 | 2,66% | 5.517,00 |
| 22.01.2025 | 20,79 | 21,02 | 20,63 | 21,02 | 1,08% | 6.104,00 |
| 21.01.2025 | 20,53 | 20,84 | 20,45 | 20,80 | 2,41% | 4.479,00 |
| 20.01.2025 | 20,24 | 20,44 | 20,14 | 20,31 | 0,40% | 620,00 |
| 17.01.2025 | 20,25 | 20,38 | 20,15 | 20,23 | 0,07% | 45,00 |
| 16.01.2025 | 20,43 | 20,48 | 20,16 | 20,21 | -0,52% | 139,00 |
| 15.01.2025 | 20,03 | 20,42 | 19,98 | 20,32 | 1,36% | 985,00 |
| 14.01.2025 | 19,96 | 20,12 | 19,79 | 20,04 | 0,58% | 541,00 |
| 13.01.2025 | 19,60 | 19,97 | 19,48 | 19,93 | 1,54% | 761,00 |
| 10.01.2025 | 19,65 | 19,76 | 19,53 | 19,63 | -0,34% | 425,00 |
| 09.01.2025 | 19,74 | 19,84 | 19,49 | 19,69 | -0,48% | 35,00 |
| 08.01.2025 | 19,73 | 19,85 | 19,60 | 19,79 | 0,47% | 1.310,00 |
| 07.01.2025 | 19,82 | 19,98 | 19,66 | 19,70 | -0,73% | 1.740,00 |
| 06.01.2025 | 19,65 | 19,98 | 19,59 | 19,84 | 1,17% | 643,00 |
| 03.01.2025 | 19,15 | 19,68 | 19,15 | 19,61 | 2,59% | 788,00 |
| 02.01.2025 | 19,09 | 19,32 | 18,83 | 19,12 | 0,72% | 285,00 |
| 30.12.2024 | 19,00 | 19,05 | 18,83 | 18,98 | 0,03% | 443,00 |
| 27.12.2024 | 18,89 | 19,05 | 18,76 | 18,97 | 0,13% | 323,00 |
| 23.12.2024 | 18,64 | 18,99 | 18,54 | 18,95 | 1,80% | 349,00 |
| 20.12.2024 | 18,79 | 18,82 | 18,29 | 18,61 | -1,40% | 1.681,00 |
| 19.12.2024 | 18,62 | 19,00 | 18,54 | 18,88 | 1,23% | 439,00 |
| 18.12.2024 | 18,86 | 19,04 | 18,61 | 18,65 | -0,94% | 242,00 |
| 17.12.2024 | 18,97 | 19,04 | 18,81 | 18,83 | -0,99% | 258,00 |
| 16.12.2024 | 18,93 | 19,13 | 18,89 | 19,01 | 0,54% | 3.968,00 |
| 13.12.2024 | 18,96 | 19,11 | 18,83 | 18,91 | -0,28% | 1.396,00 |
| 12.12.2024 | 19,05 | 19,13 | 18,96 | 18,96 | -0,56% | 1.312,00 |
| 11.12.2024 | 18,98 | 19,20 | 18,95 | 19,07 | 0,54% | 29,00 |
| 10.12.2024 | 19,04 | 19,26 | 18,92 | 18,97 | -0,62% | 76,00 |
| 09.12.2024 | 18,98 | 19,24 | 18,90 | 19,09 | 0,45% | 40,00 |
| 06.12.2024 | 19,20 | 19,31 | 18,91 | 19,00 | -1,13% | 425,00 |
| 05.12.2024 | 18,88 | 19,31 | 18,87 | 19,22 | 1,73% | 477,00 |
| 04.12.2024 | 18,95 | 19,06 | 18,86 | 18,89 | -0,37% | 1.365,00 |
| 03.12.2024 | 18,79 | 19,04 | 18,77 | 18,96 | 0,89% | 137,00 |
| 02.12.2024 | 18,40 | 18,88 | 18,31 | 18,79 | 1,54% | 319,00 |
| 29.11.2024 | 18,46 | 18,62 | 18,38 | 18,51 | 0,03% | 196,00 |
| 28.11.2024 | 18,35 | 18,54 | 18,29 | 18,50 | 1,22% | 615,00 |
| 27.11.2024 | 18,11 | 18,34 | 18,04 | 18,28 | 0,88% | 1.048,00 |
| 26.11.2024 | 18,19 | 18,29 | 18,05 | 18,12 | -0,38% | 2.202,00 |
| 25.11.2024 | 18,59 | 18,65 | 18,14 | 18,19 | -1,82% | 367,00 |
| 22.11.2024 | 18,54 | 18,68 | 18,26 | 18,53 | -0,24% | 11,00 |
| 21.11.2024 | 18,51 | 18,60 | 18,28 | 18,57 | 0,35% | - |
| 20.11.2024 | 18,63 | 18,75 | 18,42 | 18,51 | -0,05% | 6,00 |
| 19.11.2024 | 18,91 | 18,99 | 18,30 | 18,52 | -1,61% | 416,00 |
| 18.11.2024 | 18,68 | 18,99 | 18,67 | 18,82 | 0,66% | 135,00 |
| 15.11.2024 | 18,59 | 18,76 | 18,54 | 18,70 | 0,34% | 374,00 |
| 14.11.2024 | 18,45 | 18,69 | 18,43 | 18,64 | 0,72% | 9,00 |
| 13.11.2024 | 18,55 | 18,60 | 18,34 | 18,50 | -0,27% | 2.085,00 |
| 12.11.2024 | 18,73 | 18,85 | 18,51 | 18,55 | -1,83% | 175,00 |
| 11.11.2024 | 18,75 | 18,96 | 18,52 | 18,90 | 1,03% | 3.271,00 |
| 08.11.2024 | 19,07 | 19,15 | 18,58 | 18,71 | -2,17% | 367,00 |
| 07.11.2024 | 18,90 | 19,28 | 18,76 | 19,12 | 1,35% | 350,00 |
| 06.11.2024 | 19,13 | 19,29 | 18,71 | 18,87 | -0,66% | 653,00 |
| 05.11.2024 | 19,19 | 19,20 | 18,88 | 18,99 | -0,73% | 6,00 |
| 04.11.2024 | 18,89 | 19,24 | 18,85 | 19,13 | 1,65% | 1.854,00 |
| 01.11.2024 | 18,65 | 18,92 | 18,64 | 18,82 | 0,80% | 616,00 |
| 31.10.2024 | 18,61 | 18,78 | 18,52 | 18,67 | -0,12% | 1,00 |
| 30.10.2024 | 19,07 | 19,10 | 18,65 | 18,69 | -2,11% | 568,00 |
| 29.10.2024 | 18,98 | 19,16 | 18,98 | 19,10 | 0,71% | 1.645,00 |
| 28.10.2024 | 18,55 | 19,05 | 18,55 | 18,96 | 1,30% | 1.769,00 |
| 25.10.2024 | 18,61 | 18,93 | 18,58 | 18,72 | 0,54% | 71,00 |
| 24.10.2024 | 19,08 | 19,18 | 18,54 | 18,62 | -2,24% | 172,00 |
| 23.10.2024 | 18,37 | 19,36 | 18,37 | 19,05 | 4,06% | 3.231,00 |
| 22.10.2024 | 18,06 | 18,36 | 17,98 | 18,30 | 1,30% | 381,00 |
| 21.10.2024 | 18,08 | 18,19 | 18,00 | 18,07 | -0,32% | 279,00 |
| 18.10.2024 | 18,17 | 18,36 | 18,06 | 18,13 | -0,19% | 23,00 |
| 17.10.2024 | 17,90 | 18,36 | 17,89 | 18,16 | 1,28% | 65,00 |
| 16.10.2024 | 18,12 | 18,15 | 17,92 | 17,93 | -1,10% | 1.336,00 |
| 15.10.2024 | 18,14 | 18,26 | 18,07 | 18,13 | -0,14% | 307,00 |
| 14.10.2024 | 18,28 | 18,37 | 18,07 | 18,16 | -0,74% | 111,00 |
| 11.10.2024 | 18,22 | 18,36 | 18,06 | 18,29 | 0,29% | 9,00 |
| 10.10.2024 | 18,08 | 18,31 | 18,02 | 18,24 | 0,58% | 8,00 |
| 09.10.2024 | 18,22 | 18,23 | 17,94 | 18,13 | -0,64% | 3.476,00 |
| 08.10.2024 | 18,04 | 18,35 | 17,98 | 18,25 | 1,15% | 182,00 |
| 07.10.2024 | 17,98 | 18,20 | 17,97 | 18,04 | -0,29% | 172,00 |
| 04.10.2024 | 17,95 | 18,21 | 17,87 | 18,10 | 1,00% | 150,00 |
| 03.10.2024 | 18,53 | 18,59 | 17,73 | 17,92 | -3,81% | 6.082,00 |
| 02.10.2024 | 18,47 | 18,73 | 18,42 | 18,63 | 0,89% | 111,00 |
| 01.10.2024 | 19,08 | 19,10 | 18,36 | 18,46 | -3,25% | 217,00 |
| 30.09.2024 | 19,36 | 19,36 | 18,99 | 19,08 | -0,70% | 910,00 |
| 27.09.2024 | 19,35 | 19,38 | 19,16 | 19,22 | -0,83% | 2.417,00 |
| 26.09.2024 | 19,11 | 19,44 | 19,06 | 19,38 | 2,46% | 1.272,00 |
| 25.09.2024 | 19,20 | 19,31 | 18,90 | 18,91 | -2,02% | 351,00 |
| 24.09.2024 | 19,33 | 19,48 | 19,24 | 19,30 | 0,22% | 407,00 |
| 23.09.2024 | 19,39 | 19,46 | 18,97 | 19,26 | -0,35% | 1.574,00 |
| 20.09.2024 | 19,38 | 19,48 | 19,22 | 19,33 | -0,62% | - |
| 19.09.2024 | 19,29 | 19,52 | 19,22 | 19,45 | 1,51% | 203,00 |
| 18.09.2024 | 19,25 | 19,39 | 19,01 | 19,16 | -0,40% | 272,00 |
| 17.09.2024 | 19,23 | 19,43 | 19,15 | 19,23 | -0,01% | 1.051,00 |
| 16.09.2024 | 19,24 | 19,31 | 19,10 | 19,24 | 0,00% | 300,00 |
| 13.09.2024 | 19,24 | 19,33 | 19,14 | 19,24 | -0,05% | 7,00 |
| 12.09.2024 | 19,25 | 19,39 | 18,99 | 19,25 | 0,10% | 61,00 |
| 11.09.2024 | 18,95 | 19,24 | 18,84 | 19,23 | 1,18% | 297,00 |
| 10.09.2024 | 19,35 | 19,46 | 18,85 | 19,00 | -1,73% | 50,00 |
| 09.09.2024 | 19,14 | 19,41 | 19,07 | 19,34 | 1,56% | 101,00 |
| 06.09.2024 | 19,39 | 19,40 | 19,03 | 19,04 | -1,89% | 14,00 |