18,528€
-0,24%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 18,98 | 19,47 | 18,92 | 19,41 | 2,05% | 136,00 |
| 04.09.2024 | 18,92 | 19,20 | 18,88 | 19,02 | -0,21% | 107,00 |
| 03.09.2024 | 19,46 | 19,52 | 19,02 | 19,06 | -2,12% | 78,00 |
| 02.09.2024 | 19,34 | 19,57 | 19,26 | 19,47 | 0,52% | 700,00 |
| 30.08.2024 | 19,19 | 19,45 | 19,19 | 19,37 | 1,08% | 22,00 |
| 29.08.2024 | 19,16 | 19,41 | 19,08 | 19,16 | -0,03% | 1.554,00 |
| 28.08.2024 | 19,19 | 19,26 | 19,04 | 19,17 | 0,03% | 33,00 |
| 27.08.2024 | 19,08 | 19,19 | 19,01 | 19,16 | 0,58% | 258,00 |
| 26.08.2024 | 19,03 | 19,13 | 18,94 | 19,05 | -0,05% | 441,00 |
| 23.08.2024 | 18,74 | 19,13 | 18,74 | 19,06 | 2,09% | 108,00 |
| 22.08.2024 | 18,61 | 18,81 | 18,60 | 18,67 | 0,40% | 62,00 |
| 21.08.2024 | 18,52 | 18,67 | 18,48 | 18,60 | 0,64% | 22,00 |
| 20.08.2024 | 18,77 | 18,78 | 18,39 | 18,48 | -1,15% | 1.300,00 |
| 19.08.2024 | 18,41 | 18,70 | 18,39 | 18,69 | 1,45% | 5.413,00 |
| 16.08.2024 | 18,42 | 18,51 | 18,35 | 18,43 | 0,18% | 126,00 |
| 15.08.2024 | 18,27 | 18,47 | 17,99 | 18,39 | 0,95% | 1.017,00 |
| 14.08.2024 | 18,16 | 18,31 | 18,15 | 18,22 | 0,33% | 76,00 |
| 13.08.2024 | 18,06 | 18,21 | 17,98 | 18,16 | 0,94% | 13,00 |
| 12.08.2024 | 18,29 | 18,36 | 17,96 | 17,99 | -1,47% | 130,00 |
| 09.08.2024 | 18,09 | 18,31 | 18,05 | 18,26 | 0,79% | 202,00 |
| 08.08.2024 | 18,04 | 18,20 | 17,77 | 18,12 | 1,13% | 288,00 |
| 07.08.2024 | 17,77 | 18,23 | 17,66 | 17,91 | 1,65% | 469,00 |
| 06.08.2024 | 18,00 | 18,17 | 17,23 | 17,62 | -1,16% | 232,00 |
| 05.08.2024 | 18,15 | 18,27 | 17,31 | 17,83 | -4,68% | 1.777,00 |
| 02.08.2024 | 19,04 | 19,05 | 18,58 | 18,71 | -2,35% | 2.143,00 |
| 01.08.2024 | 19,73 | 19,80 | 19,09 | 19,16 | -2,61% | 153,00 |
| 31.07.2024 | 19,73 | 19,80 | 19,58 | 19,67 | 0,60% | 106,00 |
| 30.07.2024 | 19,36 | 19,60 | 19,32 | 19,55 | 0,98% | 3.375,00 |
| 29.07.2024 | 19,35 | 19,54 | 19,28 | 19,36 | 0,23% | 116,00 |
| 26.07.2024 | 19,16 | 19,34 | 19,07 | 19,32 | 0,87% | 14,00 |
| 25.07.2024 | 19,08 | 19,29 | 18,80 | 19,15 | 0,22% | 28,00 |
| 24.07.2024 | 19,16 | 19,24 | 18,98 | 19,11 | -0,52% | 80,00 |
| 23.07.2024 | 19,21 | 19,31 | 19,12 | 19,21 | -0,18% | 16,00 |
| 22.07.2024 | 19,02 | 19,32 | 18,98 | 19,24 | 1,44% | 253,00 |
| 19.07.2024 | 19,00 | 19,08 | 18,90 | 18,97 | 0,20% | 14,00 |
| 18.07.2024 | 18,67 | 19,15 | 18,64 | 18,93 | 1,71% | 2.829,00 |
| 17.07.2024 | 18,45 | 18,72 | 18,40 | 18,61 | 0,27% | 45,00 |
| 16.07.2024 | 19,03 | 19,03 | 18,37 | 18,56 | -0,66% | 1.668,00 |
| 15.07.2024 | 19,16 | 19,16 | 18,55 | 18,69 | -2,13% | 360,00 |
| 12.07.2024 | 19,19 | 19,27 | 18,95 | 19,09 | -0,33% | 70,00 |
| 11.07.2024 | 18,84 | 19,26 | 18,82 | 19,16 | 1,59% | 36,00 |
| 10.07.2024 | 18,53 | 18,90 | 18,47 | 18,86 | 1,69% | 216,00 |
| 09.07.2024 | 18,81 | 18,89 | 18,47 | 18,54 | -1,62% | 315,00 |
| 08.07.2024 | 19,25 | 19,25 | 18,78 | 18,85 | -2,18% | 413,00 |