22,225€
-1,96%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 23,87 | 23,97 | 23,51 | 23,57 | -0,23% | 241,00 |
| 28.05.2025 | 23,52 | 23,71 | 23,35 | 23,62 | 0,51% | 273,00 |
| 27.05.2025 | 23,66 | 23,76 | 23,38 | 23,50 | -0,74% | 255,00 |
| 26.05.2025 | 23,98 | 24,08 | 23,50 | 23,68 | 0,96% | 2.766,00 |
| 23.05.2025 | 23,37 | 23,66 | 22,78 | 23,45 | 0,21% | 4.318,00 |
| 22.05.2025 | 23,78 | 23,85 | 23,14 | 23,40 | -1,80% | 1.206,00 |
| 21.05.2025 | 23,79 | 23,89 | 23,59 | 23,83 | -0,08% | 383,00 |
| 20.05.2025 | 23,72 | 23,96 | 23,63 | 23,85 | 0,29% | 868,00 |
| 19.05.2025 | 23,29 | 23,84 | 23,18 | 23,78 | 1,65% | 4.728,00 |
| 16.05.2025 | 23,27 | 23,52 | 23,15 | 23,40 | 0,99% | 3.873,00 |
| 15.05.2025 | 22,79 | 23,36 | 22,41 | 23,17 | 1,29% | 8.081,00 |
| 14.05.2025 | 22,85 | 23,04 | 22,74 | 22,87 | 0,11% | 2.531,00 |
| 13.05.2025 | 22,95 | 23,10 | 22,76 | 22,85 | -0,93% | 734,00 |
| 12.05.2025 | 22,70 | 23,14 | 22,57 | 23,06 | 2,60% | 1.470,00 |
| 09.05.2025 | 22,59 | 22,77 | 22,34 | 22,48 | -0,22% | 2.611,00 |
| 08.05.2025 | 22,79 | 22,86 | 22,37 | 22,53 | -0,53% | 4.080,00 |
| 07.05.2025 | 22,16 | 22,67 | 22,09 | 22,65 | 2,54% | 2.974,00 |
| 06.05.2025 | 22,20 | 22,34 | 22,00 | 22,09 | -0,67% | 657,00 |
| 05.05.2025 | 22,18 | 22,37 | 22,07 | 22,24 | -0,13% | 2.510,00 |
| 02.05.2025 | 22,45 | 22,54 | 21,80 | 22,27 | -0,93% | 4.145,00 |
| 30.04.2025 | 21,36 | 22,67 | 21,34 | 22,48 | 4,95% | 7.507,00 |
| 29.04.2025 | 20,72 | 21,54 | 20,70 | 21,42 | 3,28% | 8.147,00 |
| 28.04.2025 | 20,45 | 20,84 | 20,38 | 20,74 | 0,80% | 748,00 |
| 25.04.2025 | 20,59 | 20,74 | 20,33 | 20,57 | 0,05% | 1.455,00 |
| 24.04.2025 | 20,38 | 20,61 | 20,19 | 20,56 | 0,98% | 338,00 |
| 23.04.2025 | 20,60 | 20,70 | 20,03 | 20,36 | -0,22% | 3.322,00 |
| 22.04.2025 | 19,98 | 20,48 | 19,94 | 20,41 | 1,90% | 1.496,00 |
| 17.04.2025 | 19,76 | 20,24 | 19,63 | 20,03 | 2,43% | 853,00 |
| 16.04.2025 | 19,56 | 19,90 | 19,38 | 19,55 | -1,62% | 764,00 |
| 15.04.2025 | 19,53 | 19,99 | 19,25 | 19,87 | 1,56% | 1.704,00 |
| 14.04.2025 | 19,39 | 19,70 | 19,26 | 19,57 | 1,35% | 1.174,00 |
| 11.04.2025 | 19,13 | 19,46 | 18,51 | 19,31 | -0,22% | 2.348,00 |
| 10.04.2025 | 19,70 | 19,88 | 18,46 | 19,35 | -2,78% | 3.854,00 |
| 09.04.2025 | 17,93 | 20,01 | 17,55 | 19,90 | 10,23% | 4.173,00 |
| 08.04.2025 | 18,74 | 18,84 | 17,80 | 18,06 | -2,27% | 3.576,00 |
| 07.04.2025 | 18,15 | 18,85 | 16,97 | 18,48 | -0,81% | 13.202,00 |
| 04.04.2025 | 20,72 | 20,91 | 18,21 | 18,63 | -10,15% | 10.401,00 |
| 03.04.2025 | 20,63 | 21,00 | 20,50 | 20,73 | -2,08% | 1.027,00 |
| 02.04.2025 | 21,04 | 21,22 | 20,81 | 21,17 | 0,71% | 2.594,00 |
| 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 |