26,165€
0,36%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,08 | 26,47 | 26,04 | 26,16 | 0,35% | 69,00 |
| 15.10.2025 | 26,40 | 26,50 | 25,90 | 26,07 | -0,87% | 958,00 |
| 14.10.2025 | 26,09 | 26,47 | 25,92 | 26,30 | 0,11% | 1.089,00 |
| 13.10.2025 | 26,47 | 26,54 | 25,99 | 26,27 | 0,27% | 17.675,00 |
| 10.10.2025 | 25,93 | 26,53 | 25,92 | 26,20 | 1,22% | 1.157,00 |
| 09.10.2025 | 26,05 | 26,15 | 25,76 | 25,89 | -0,52% | 2.281,00 |
| 08.10.2025 | 26,07 | 26,28 | 25,48 | 26,02 | 0,04% | 889,00 |
| 07.10.2025 | 26,24 | 26,31 | 25,97 | 26,01 | -0,69% | 498,00 |
| 06.10.2025 | 26,14 | 26,39 | 25,67 | 26,19 | 1,57% | 755,00 |
| 03.10.2025 | 25,65 | 25,93 | 25,54 | 25,79 | 0,86% | 200,00 |
| 02.10.2025 | 26,19 | 26,19 | 25,48 | 25,57 | -1,75% | 230,00 |
| 01.10.2025 | 25,63 | 26,07 | 25,61 | 26,02 | 1,30% | 5.728,00 |
| 30.09.2025 | 25,66 | 25,80 | 25,53 | 25,69 | 0,00% | 1.264,00 |
| 29.09.2025 | 25,67 | 25,78 | 25,54 | 25,69 | 0,39% | 686,00 |
| 26.09.2025 | 25,12 | 25,69 | 25,11 | 25,59 | 1,79% | 1.534,00 |
| 25.09.2025 | 25,11 | 25,18 | 24,88 | 25,14 | 0,12% | 111,00 |
| 24.09.2025 | 25,29 | 25,49 | 25,08 | 25,11 | -0,48% | 1.029,00 |
| 23.09.2025 | 25,06 | 25,43 | 24,90 | 25,23 | 0,60% | 1.436,00 |
| 22.09.2025 | 25,18 | 25,19 | 24,92 | 25,08 | -0,40% | 1.692,00 |
| 19.09.2025 | 24,84 | 25,29 | 24,79 | 25,18 | 1,29% | 1.263,00 |
| 18.09.2025 | 25,25 | 25,37 | 24,77 | 24,86 | -1,11% | 796,00 |
| 17.09.2025 | 25,15 | 25,20 | 25,00 | 25,14 | 0,34% | 537,00 |
| 16.09.2025 | 25,38 | 25,47 | 24,92 | 25,05 | -0,61% | 274,00 |
| 15.09.2025 | 25,09 | 25,50 | 25,01 | 25,21 | 0,64% | 1.486,00 |
| 12.09.2025 | 24,88 | 25,12 | 24,74 | 25,05 | 0,58% | 625,00 |
| 11.09.2025 | 24,83 | 25,00 | 24,73 | 24,90 | -0,10% | 118,00 |
| 10.09.2025 | 24,61 | 25,01 | 24,51 | 24,93 | 1,32% | 631,00 |
| 09.09.2025 | 24,52 | 24,89 | 24,36 | 24,60 | 0,24% | 2.069,00 |
| 08.09.2025 | 25,50 | 25,50 | 24,53 | 24,54 | 1,47% | 2.141,00 |
| 05.09.2025 | 24,28 | 24,41 | 24,10 | 24,19 | 0,12% | 216,00 |
| 04.09.2025 | 24,20 | 24,30 | 24,02 | 24,16 | -0,23% | 261,00 |
| 03.09.2025 | 24,05 | 24,25 | 23,91 | 24,21 | 0,41% | 2.443,00 |
| 02.09.2025 | 24,38 | 24,53 | 23,99 | 24,11 | -1,49% | 1.451,00 |
| 01.09.2025 | 24,07 | 24,56 | 23,97 | 24,48 | 1,87% | 1.174,00 |
| 29.08.2025 | 23,97 | 24,12 | 23,78 | 24,03 | 0,15% | 1.199,00 |
| 28.08.2025 | 24,19 | 24,43 | 23,97 | 23,99 | -0,79% | 1.167,00 |
| 27.08.2025 | 24,55 | 24,62 | 24,11 | 24,18 | -1,53% | 1.809,00 |
| 26.08.2025 | 24,63 | 24,72 | 24,29 | 24,56 | -0,57% | 996,00 |
| 25.08.2025 | 24,83 | 24,92 | 24,63 | 24,70 | -0,64% | 513,00 |
| 22.08.2025 | 24,60 | 24,95 | 24,53 | 24,86 | 0,89% | 2.172,00 |
| 21.08.2025 | 24,44 | 24,72 | 24,33 | 24,64 | 0,67% | 786,00 |
| 20.08.2025 | 24,24 | 24,49 | 24,15 | 24,47 | 0,76% | 4.142,00 |
| 19.08.2025 | 24,35 | 24,57 | 24,17 | 24,29 | -0,33% | 1.162,00 |
| 18.08.2025 | 24,72 | 24,81 | 24,17 | 24,37 | -0,75% | 996,00 |
| 15.08.2025 | 24,74 | 24,87 | 24,51 | 24,55 | -0,67% | 1.425,00 |
| 14.08.2025 | 24,27 | 24,79 | 24,18 | 24,72 | 1,46% | 2.645,00 |
| 13.08.2025 | 24,11 | 24,41 | 24,06 | 24,36 | 1,10% | 1.217,00 |
| 12.08.2025 | 24,04 | 24,36 | 23,96 | 24,10 | 0,52% | 2.194,00 |
| 11.08.2025 | 23,99 | 24,13 | 23,86 | 23,97 | 0,00% | 3.127,00 |
| 08.08.2025 | 23,80 | 23,99 | 23,76 | 23,97 | 0,65% | 767,00 |
| 07.08.2025 | 23,64 | 23,85 | 23,55 | 23,82 | 1,30% | 383,00 |
| 06.08.2025 | 23,49 | 23,65 | 23,46 | 23,51 | 0,62% | 2.168,00 |
| 05.08.2025 | 23,43 | 23,59 | 23,33 | 23,37 | -0,02% | 685,00 |
| 04.08.2025 | 23,04 | 23,57 | 22,95 | 23,37 | 1,56% | 1.313,00 |
| 01.08.2025 | 23,21 | 23,23 | 22,82 | 23,01 | -1,33% | 564,00 |
| 31.07.2025 | 23,45 | 23,60 | 23,26 | 23,32 | -0,43% | 688,00 |
| 30.07.2025 | 23,42 | 23,56 | 23,18 | 23,42 | 0,04% | 387,00 |
| 29.07.2025 | 23,02 | 23,49 | 22,94 | 23,41 | 1,96% | 1.559,00 |
| 28.07.2025 | 23,26 | 23,35 | 22,85 | 22,96 | -0,41% | 1.238,00 |
| 25.07.2025 | 22,94 | 23,18 | 22,85 | 23,06 | 0,48% | 449,00 |
| 24.07.2025 | 23,18 | 23,21 | 22,87 | 22,95 | -1,14% | 1.584,00 |
| 23.07.2025 | 22,85 | 23,22 | 22,41 | 23,21 | 2,95% | 1.381,00 |
| 22.07.2025 | 22,28 | 22,59 | 22,25 | 22,55 | 1,08% | 420,00 |
| 21.07.2025 | 22,03 | 22,45 | 21,88 | 22,31 | 1,34% | 1.677,00 |
| 18.07.2025 | 21,84 | 22,17 | 21,74 | 22,01 | 1,43% | 629,00 |
| 17.07.2025 | 21,90 | 22,18 | 21,45 | 21,70 | -0,75% | 465,00 |
| 16.07.2025 | 22,14 | 22,18 | 21,54 | 21,87 | -1,31% | 4.164,00 |
| 15.07.2025 | 22,65 | 22,73 | 22,16 | 22,16 | -2,03% | 1.655,00 |
| 14.07.2025 | 22,42 | 22,62 | 22,19 | 22,62 | 0,51% | 3.555,00 |
| 11.07.2025 | 23,01 | 23,11 | 22,37 | 22,50 | -2,39% | 1.170,00 |
| 10.07.2025 | 22,90 | 23,15 | 22,78 | 23,05 | 0,48% | 366,00 |
| 09.07.2025 | 22,54 | 23,03 | 22,48 | 22,94 | 1,62% | 629,00 |
| 08.07.2025 | 22,56 | 22,59 | 22,38 | 22,58 | 0,16% | 437,00 |
| 07.07.2025 | 22,34 | 22,71 | 22,33 | 22,54 | 1,33% | 561,00 |
| 04.07.2025 | 22,58 | 22,63 | 22,25 | 22,25 | -1,87% | 122,00 |
| 03.07.2025 | 22,35 | 22,67 | 22,33 | 22,67 | 1,68% | 235,00 |
| 02.07.2025 | 22,23 | 22,54 | 22,21 | 22,30 | 0,68% | 549,00 |
| 01.07.2025 | 22,65 | 22,66 | 22,15 | 22,15 | -2,21% | 358,00 |
| 30.06.2025 | 22,70 | 22,83 | 22,32 | 22,65 | -0,20% | 1.632,00 |
| 27.06.2025 | 22,33 | 22,74 | 22,22 | 22,69 | 1,75% | 446,00 |
| 26.06.2025 | 22,46 | 22,59 | 22,18 | 22,30 | -0,54% | 1.070,00 |
| 25.06.2025 | 22,63 | 22,72 | 22,38 | 22,42 | -0,88% | 69,00 |
| 24.06.2025 | 22,36 | 22,76 | 22,35 | 22,62 | 2,42% | 417,00 |
| 23.06.2025 | 22,28 | 22,34 | 21,82 | 22,09 | -1,19% | 2.422,00 |
| 20.06.2025 | 22,46 | 22,59 | 22,24 | 22,35 | 0,25% | 325,00 |
| 19.06.2025 | 22,22 | 22,38 | 22,12 | 22,30 | -0,36% | 755,00 |
| 18.06.2025 | 22,44 | 22,54 | 22,32 | 22,38 | -0,04% | 5.258,00 |
| 17.06.2025 | 22,55 | 22,66 | 22,36 | 22,39 | -1,10% | 83,00 |
| 16.06.2025 | 22,50 | 22,79 | 22,43 | 22,64 | 0,82% | 2.380,00 |
| 13.06.2025 | 22,47 | 22,62 | 22,31 | 22,45 | -1,84% | 1.753,00 |
| 12.06.2025 | 22,55 | 22,97 | 22,46 | 22,87 | 0,86% | 1.532,00 |
| 11.06.2025 | 22,84 | 23,00 | 22,64 | 22,68 | -0,87% | 341,00 |
| 10.06.2025 | 22,86 | 23,05 | 22,79 | 22,88 | -0,20% | 1.635,00 |
| 09.06.2025 | 23,28 | 23,41 | 22,79 | 22,92 | -1,55% | 2.437,00 |
| 06.06.2025 | 23,01 | 23,80 | 22,87 | 23,28 | 1,17% | 2.293,00 |
| 05.06.2025 | 23,51 | 23,54 | 22,95 | 23,01 | -2,04% | 924,00 |
| 04.06.2025 | 23,85 | 23,93 | 23,37 | 23,49 | -1,26% | 3.466,00 |
| 03.06.2025 | 23,94 | 24,09 | 23,55 | 23,79 | -1,35% | 2.552,00 |
| 02.06.2025 | 23,75 | 24,18 | 23,67 | 24,12 | 0,98% | 2.044,00 |
| 30.05.2025 | 23,59 | 23,94 | 23,52 | 23,88 | 1,34% | 2.377,00 |