21,030€
0,05%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,04 | 21,11 | 20,92 | 21,06 | 0,19% | 15,00 |
| 01.04.2025 | 20,40 | 21,12 | 20,40 | 21,02 | -0,52% | 4.471,00 |
| 31.03.2025 | 21,23 | 21,33 | 20,81 | 21,13 | -1,40% | 2.997,00 |
| 28.03.2025 | 21,65 | 21,73 | 21,24 | 21,43 | -1,49% | 1.327,00 |
| 27.03.2025 | 21,68 | 21,85 | 21,20 | 21,76 | -8,36% | 4.992,00 |
| 26.03.2025 | 24,43 | 24,59 | 23,52 | 23,74 | -2,98% | 3.574,00 |
| 25.03.2025 | 23,99 | 24,54 | 23,90 | 24,47 | 1,87% | 5.867,00 |
| 24.03.2025 | 23,87 | 24,18 | 23,57 | 24,02 | 1,35% | 4.314,00 |
| 21.03.2025 | 23,83 | 23,98 | 23,61 | 23,70 | -0,71% | 1.280,00 |
| 20.03.2025 | 24,17 | 24,20 | 23,55 | 23,87 | -1,42% | 3.212,00 |
| 19.03.2025 | 24,35 | 24,35 | 23,96 | 24,22 | -0,19% | 3.179,00 |
| 18.03.2025 | 23,95 | 24,36 | 23,85 | 24,26 | 1,32% | 6.893,00 |
| 17.03.2025 | 23,92 | 24,15 | 23,73 | 23,95 | 0,42% | 7.406,00 |
| 14.03.2025 | 23,58 | 23,97 | 23,31 | 23,85 | 1,77% | 1.598,00 |
| 13.03.2025 | 23,83 | 23,87 | 23,30 | 23,43 | -1,80% | 4.575,00 |
| 12.03.2025 | 23,99 | 24,08 | 23,32 | 23,86 | -0,33% | 4.816,00 |
| 11.03.2025 | 24,30 | 24,36 | 23,59 | 23,94 | -0,97% | 4.973,00 |
| 10.03.2025 | 24,27 | 24,37 | 23,84 | 24,18 | -0,39% | 5.981,00 |
| 07.03.2025 | 23,59 | 24,33 | 23,57 | 24,27 | 2,77% | 5.346,00 |
| 06.03.2025 | 24,00 | 24,09 | 23,57 | 23,62 | -1,23% | 4.544,00 |
| 05.03.2025 | 23,18 | 24,10 | 23,13 | 23,91 | 3,89% | 10.562,00 |
| 04.03.2025 | 23,63 | 23,70 | 22,67 | 23,02 | -2,52% | 1.448,00 |
| 03.03.2025 | 23,37 | 23,89 | 22,99 | 23,61 | 1,48% | 1.457,00 |
| 28.02.2025 | 23,06 | 23,31 | 23,01 | 23,27 | 0,56% | 1.906,00 |
| 27.02.2025 | 23,31 | 23,46 | 23,14 | 23,14 | -0,32% | 424,00 |
| 26.02.2025 | 23,31 | 23,46 | 23,13 | 23,21 | 0,06% | 1.905,00 |
| 25.02.2025 | 22,91 | 23,29 | 22,84 | 23,20 | 1,35% | 2.772,00 |
| 24.02.2025 | 23,02 | 23,11 | 22,70 | 22,89 | 0,48% | 2.299,00 |
| 21.02.2025 | 22,67 | 23,02 | 22,59 | 22,78 | 0,57% | 789,00 |
| 20.02.2025 | 22,58 | 22,90 | 22,49 | 22,65 | 0,47% | 1.998,00 |
| 19.02.2025 | 23,15 | 23,24 | 22,42 | 22,54 | -2,72% | 4.789,00 |
| 18.02.2025 | 22,97 | 23,27 | 22,94 | 23,17 | 0,85% | 4.744,00 |
| 17.02.2025 | 22,54 | 22,99 | 22,54 | 22,98 | 2,00% | 3.180,00 |
| 14.02.2025 | 22,36 | 22,63 | 22,33 | 22,53 | 0,90% | 5.081,00 |
| 13.02.2025 | 22,21 | 22,55 | 22,18 | 22,33 | 0,68% | 655,00 |
| 12.02.2025 | 22,27 | 22,35 | 22,05 | 22,18 | -0,45% | 3.451,00 |
| 11.02.2025 | 22,13 | 22,31 | 21,88 | 22,28 | 0,63% | 1.469,00 |
| 10.02.2025 | 22,00 | 22,18 | 21,90 | 22,14 | 1,00% | 2.608,00 |
| 07.02.2025 | 21,69 | 22,04 | 21,62 | 21,92 | 1,25% | 2.976,00 |
| 06.02.2025 | 21,35 | 21,74 | 21,30 | 21,65 | 1,33% | 2.288,00 |
| 05.02.2025 | 21,20 | 21,37 | 21,13 | 21,36 | 0,61% | 1.652,00 |
| 04.02.2025 | 21,05 | 21,31 | 20,67 | 21,23 | 1,14% | 3.369,00 |
| 03.02.2025 | 21,00 | 21,10 | 20,55 | 20,99 | -0,29% | 5.564,00 |
| 31.01.2025 | 21,31 | 21,38 | 20,98 | 21,05 | -1,27% | 6.015,00 |
| 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 |