33,285€
0,35%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 33,05 | 33,32 | 32,94 | 33,25 | 0,23% | 111,00 |
| 29.01.2026 | 34,15 | 34,25 | 32,72 | 33,17 | 0,74% | 3.349,00 |
| 28.01.2026 | 33,57 | 33,63 | 32,51 | 32,93 | -0,89% | 2.675,00 |
| 27.01.2026 | 32,72 | 33,34 | 32,70 | 33,22 | 1,85% | 3.604,00 |
| 26.01.2026 | 32,52 | 32,88 | 32,39 | 32,62 | 0,18% | 1.587,00 |
| 23.01.2026 | 33,03 | 33,05 | 32,31 | 32,56 | -1,14% | 1.919,00 |
| 22.01.2026 | 32,55 | 33,56 | 32,32 | 32,93 | 1,09% | 5.172,00 |
| 21.01.2026 | 31,96 | 32,70 | 31,76 | 32,58 | 2,32% | 2.184,00 |
| 20.01.2026 | 31,78 | 32,07 | 31,63 | 31,84 | -0,13% | 1.953,00 |
| 19.01.2026 | 31,75 | 32,24 | 31,46 | 31,88 | -1,91% | 2.493,00 |
| 16.01.2026 | 32,21 | 32,56 | 32,11 | 32,50 | 0,79% | 3.094,00 |
| 15.01.2026 | 32,52 | 33,00 | 32,10 | 32,24 | 3,82% | 4.128,00 |
| 14.01.2026 | 30,92 | 31,06 | 30,81 | 31,06 | 0,60% | 676,00 |
| 13.01.2026 | 30,74 | 31,08 | 30,59 | 30,87 | 0,55% | 4.435,00 |
| 12.01.2026 | 30,39 | 30,82 | 30,15 | 30,70 | 0,33% | 2.381,00 |
| 09.01.2026 | 30,70 | 30,80 | 30,07 | 30,60 | 0,02% | 6.249,00 |
| 08.01.2026 | 30,04 | 30,65 | 29,94 | 30,60 | 1,43% | 4.211,00 |
| 07.01.2026 | 30,35 | 30,64 | 29,98 | 30,17 | -0,48% | 1.462,00 |
| 06.01.2026 | 30,45 | 30,45 | 30,21 | 30,31 | 0,03% | 1.434,00 |
| 05.01.2026 | 30,39 | 30,48 | 29,81 | 30,30 | -0,28% | 3.686,00 |
| 02.01.2026 | 30,10 | 30,59 | 29,73 | 30,39 | 2,46% | 4.589,00 |
| 30.12.2025 | 29,39 | 29,71 | 29,35 | 29,66 | 0,85% | 479,00 |
| 29.12.2025 | 29,49 | 29,84 | 29,30 | 29,41 | -0,17% | 1.405,00 |
| 23.12.2025 | 29,11 | 29,60 | 29,01 | 29,46 | 1,19% | 753,00 |
| 22.12.2025 | 28,99 | 29,19 | 28,90 | 29,11 | 0,43% | 1.031,00 |
| 19.12.2025 | 28,59 | 29,19 | 28,49 | 28,99 | 1,36% | 589,00 |
| 18.12.2025 | 28,42 | 28,68 | 28,33 | 28,60 | 0,81% | 2.061,00 |
| 17.12.2025 | 28,32 | 28,51 | 28,16 | 28,37 | 0,30% | 571,00 |
| 16.12.2025 | 28,54 | 28,64 | 28,14 | 28,28 | -1,21% | 1.486,00 |
| 15.12.2025 | 28,46 | 28,73 | 28,37 | 28,63 | 0,81% | 1.741,00 |
| 12.12.2025 | 29,02 | 29,12 | 28,30 | 28,40 | -1,78% | 1.496,00 |
| 11.12.2025 | 28,15 | 28,99 | 28,09 | 28,91 | 1,99% | 3.005,00 |
| 10.12.2025 | 27,99 | 28,46 | 27,88 | 28,35 | 1,27% | 577,00 |
| 09.12.2025 | 27,86 | 28,11 | 27,77 | 27,99 | 0,61% | 1.683,00 |
| 08.12.2025 | 27,62 | 27,92 | 27,55 | 27,82 | 0,65% | 491,00 |
| 05.12.2025 | 27,61 | 27,91 | 27,55 | 27,64 | 0,29% | 1.124,00 |
| 04.12.2025 | 27,59 | 27,66 | 27,11 | 27,56 | -0,95% | 2.318,00 |
| 03.12.2025 | 28,09 | 28,13 | 27,70 | 27,83 | -0,89% | 181,00 |
| 02.12.2025 | 27,73 | 28,17 | 27,69 | 28,08 | 1,34% | 237,00 |
| 01.12.2025 | 27,17 | 27,80 | 27,06 | 27,71 | 0,91% | 730,00 |
| 28.11.2025 | 27,31 | 27,49 | 27,20 | 27,46 | 0,83% | 1.730,00 |
| 27.11.2025 | 26,78 | 27,31 | 26,68 | 27,23 | 1,40% | 500,00 |
| 26.11.2025 | 26,72 | 27,23 | 26,64 | 26,86 | 0,71% | 1.127,00 |
| 25.11.2025 | 26,36 | 26,69 | 26,28 | 26,67 | 1,18% | 1.738,00 |
| 24.11.2025 | 26,24 | 26,59 | 26,16 | 26,36 | 0,63% | 3.028,00 |
| 21.11.2025 | 25,69 | 26,27 | 25,61 | 26,19 | 1,81% | 3.461,00 |
| 20.11.2025 | 26,19 | 26,25 | 25,56 | 25,73 | -1,08% | 1.314,00 |
| 19.11.2025 | 25,90 | 26,04 | 25,67 | 26,01 | -0,08% | 1.294,00 |
| 18.11.2025 | 26,15 | 26,41 | 25,78 | 26,03 | -1,27% | 3.341,00 |
| 17.11.2025 | 26,59 | 26,80 | 26,25 | 26,36 | -1,33% | 245,00 |
| 14.11.2025 | 27,25 | 27,25 | 26,30 | 26,72 | -1,46% | 1.723,00 |
| 13.11.2025 | 27,44 | 27,60 | 27,06 | 27,11 | -0,33% | 1.960,00 |
| 12.11.2025 | 26,99 | 27,41 | 26,98 | 27,20 | 0,82% | 210,00 |
| 11.11.2025 | 26,69 | 27,08 | 26,59 | 26,98 | 0,92% | 3.295,00 |
| 10.11.2025 | 26,59 | 26,75 | 26,37 | 26,74 | 1,10% | 1.130,00 |
| 07.11.2025 | 26,56 | 26,68 | 26,06 | 26,45 | -0,40% | 1.052,00 |
| 06.11.2025 | 26,52 | 26,81 | 26,46 | 26,55 | -0,15% | 1.008,00 |
| 05.11.2025 | 26,46 | 26,60 | 26,28 | 26,59 | 0,42% | 153,00 |
| 04.11.2025 | 26,60 | 26,71 | 26,10 | 26,48 | -0,36% | 1.268,00 |
| 03.11.2025 | 26,65 | 26,75 | 26,30 | 26,58 | -0,09% | 324,00 |
| 31.10.2025 | 26,58 | 26,73 | 26,32 | 26,60 | -0,08% | 225,00 |
| 30.10.2025 | 26,55 | 26,70 | 26,43 | 26,62 | 0,32% | 2.663,00 |
| 29.10.2025 | 26,50 | 26,66 | 26,43 | 26,54 | 0,13% | 186,00 |
| 28.10.2025 | 26,31 | 26,63 | 26,13 | 26,50 | 0,84% | 999,00 |
| 27.10.2025 | 26,39 | 26,49 | 26,02 | 26,28 | 0,08% | 1.619,00 |
| 24.10.2025 | 26,58 | 26,60 | 26,07 | 26,26 | -0,98% | 4.057,00 |
| 23.10.2025 | 26,57 | 27,40 | 26,03 | 26,52 | 0,13% | 1.601,00 |
| 22.10.2025 | 26,20 | 26,53 | 26,07 | 26,49 | 1,40% | 249,00 |
| 21.10.2025 | 26,13 | 26,33 | 26,07 | 26,12 | -0,19% | 4.501,00 |
| 20.10.2025 | 26,26 | 26,26 | 25,88 | 26,17 | 0,96% | 2.022,00 |
| 17.10.2025 | 25,89 | 26,00 | 25,42 | 25,92 | -0,40% | 2.491,00 |
| 16.10.2025 | 26,08 | 26,47 | 25,85 | 26,03 | -0,17% | 125,00 |
| 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 |