35,285€
-0,44%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 35,44 | 35,52 | 35,06 | 35,30 | -0,35% | 1.099,00 |
| 29.10.2026 | 35,52 | 35,82 | 35,30 | 35,43 | 0,13% | 1.180,00 |
| 28.10.2026 | 34,96 | 35,64 | 34,95 | 35,38 | 1,10% | 599,00 |
| 27.10.2026 | 34,12 | 35,16 | 33,99 | 35,00 | 2,25% | 473,00 |
| 26.10.2026 | 34,23 | 34,46 | 34,06 | 34,23 | 0,38% | 666,00 |
| 23.10.2026 | 34,25 | 34,34 | 33,57 | 34,10 | -0,37% | 677,00 |
| 22.10.2026 | 35,15 | 35,15 | 33,92 | 34,22 | -3,96% | 4.998,00 |
| 21.10.2026 | 36,00 | 36,03 | 35,41 | 35,63 | -0,90% | 1.191,00 |
| 20.10.2026 | 35,53 | 36,13 | 35,51 | 35,96 | 1,04% | 73,00 |
| 19.10.2026 | 35,83 | 36,00 | 35,51 | 35,59 | -0,74% | 719,00 |
| 16.10.2026 | 35,79 | 36,19 | 35,64 | 35,85 | 0,45% | 3.215,00 |
| 15.10.2026 | 36,05 | 36,22 | 35,47 | 35,69 | -1,46% | - |
| 14.10.2026 | 36,65 | 36,89 | 36,04 | 36,22 | -1,33% | 897,00 |
| 13.10.2026 | 36,13 | 36,85 | 36,09 | 36,71 | 1,68% | 1.262,00 |
| 12.10.2026 | 36,17 | 36,52 | 36,07 | 36,11 | 0,04% | 412,00 |
| 09.10.2026 | 36,09 | 36,19 | 35,80 | 36,09 | 1,53% | 1.434,00 |
| 08.10.2026 | 35,62 | 35,76 | 35,18 | 35,55 | -0,59% | 461,00 |
| 07.10.2026 | 36,36 | 36,52 | 35,68 | 35,76 | -1,46% | 1.924,00 |
| 06.10.2026 | 36,40 | 36,74 | 36,27 | 36,29 | 0,15% | 564,00 |
| 05.10.2026 | 35,74 | 36,30 | 35,66 | 36,23 | 0,98% | 236,00 |
| 02.10.2026 | 35,22 | 35,90 | 35,22 | 35,88 | 1,48% | 968,00 |
| 01.10.2026 | 35,84 | 36,31 | 35,12 | 35,36 | -1,19% | 3.686,00 |
| 30.09.2026 | 36,52 | 36,63 | 35,72 | 35,78 | -1,68% | 251,00 |
| 29.09.2026 | 36,27 | 36,67 | 36,23 | 36,39 | 0,01% | 5.079,00 |
| 28.09.2026 | 36,47 | 36,75 | 36,23 | 36,39 | -0,49% | 418,00 |
| 25.09.2026 | 36,23 | 36,69 | 36,18 | 36,57 | 1,13% | 1.448,00 |
| 24.09.2026 | 35,98 | 36,35 | 35,86 | 36,16 | 0,10% | 510,00 |
| 23.09.2026 | 36,56 | 36,76 | 35,90 | 36,12 | -1,37% | 3.208,00 |
| 22.09.2026 | 36,72 | 36,99 | 36,30 | 36,62 | -0,22% | 708,00 |
| 21.09.2026 | 35,85 | 36,86 | 35,85 | 36,70 | 3,19% | 1.142,00 |
| 18.09.2026 | 36,17 | 36,19 | 35,39 | 35,57 | -1,22% | 2.479,00 |
| 17.09.2026 | 35,30 | 36,21 | 35,12 | 36,01 | 2,62% | 844,00 |
| 16.09.2026 | 34,80 | 35,84 | 34,80 | 35,09 | 1,04% | 11.219,00 |
| 15.09.2026 | 34,54 | 34,99 | 34,27 | 34,73 | -0,23% | 5.604,00 |
| 14.09.2026 | 34,32 | 35,31 | 33,98 | 34,81 | 1,09% | 2.449,00 |
| 11.09.2026 | 34,38 | 34,85 | 34,32 | 34,43 | 0,58% | 192,00 |
| 10.09.2026 | 34,33 | 34,62 | 34,13 | 34,23 | 0,01% | 400,00 |
| 09.09.2026 | 34,47 | 34,58 | 34,01 | 34,23 | -0,73% | 3.339,00 |
| 08.09.2026 | 34,76 | 34,89 | 34,32 | 34,48 | -0,98% | 452,00 |
| 07.09.2026 | 34,66 | 34,97 | 34,45 | 34,82 | 0,35% | 397,00 |
| 04.09.2026 | 34,49 | 34,88 | 34,33 | 34,70 | 0,86% | 656,00 |
| 03.09.2026 | 33,92 | 34,49 | 33,86 | 34,40 | 1,58% | 242,00 |
| 02.09.2026 | 33,91 | 34,30 | 33,63 | 33,87 | -0,10% | 154,00 |
| 01.09.2026 | 34,22 | 34,32 | 33,76 | 33,90 | 0,68% | 1.250,00 |
| 31.08.2026 | 33,73 | 34,13 | 33,58 | 33,67 | -0,27% | 746,00 |
| 28.08.2026 | 33,76 | 33,90 | 33,62 | 33,76 | 0,21% | 67,00 |
| 27.08.2026 | 33,91 | 33,92 | 33,40 | 33,69 | 0,12% | 493,00 |
| 26.08.2026 | 33,43 | 33,83 | 33,41 | 33,65 | 0,87% | 58,00 |
| 25.08.2026 | 33,34 | 33,64 | 33,23 | 33,36 | 0,29% | 406,00 |
| 24.08.2026 | 33,97 | 34,11 | 33,08 | 33,27 | -2,51% | 1.600,00 |
| 21.08.2026 | 33,96 | 34,41 | 33,70 | 34,12 | 1,58% | 4.083,00 |
| 20.08.2026 | 33,71 | 33,91 | 33,46 | 33,59 | -0,36% | 1.700,00 |
| 19.08.2026 | 34,32 | 34,35 | 33,58 | 33,71 | -1,71% | 1.773,00 |
| 18.08.2026 | 34,46 | 34,58 | 34,15 | 34,30 | -0,80% | 296,00 |
| 17.08.2026 | 34,65 | 34,78 | 34,41 | 34,57 | 0,03% | 892,00 |
| 14.08.2026 | 34,55 | 34,68 | 34,23 | 34,56 | 0,03% | 383,00 |
| 13.08.2026 | 34,54 | 34,87 | 34,40 | 34,55 | 0,22% | 431,00 |
| 12.08.2026 | 34,42 | 34,61 | 34,10 | 34,48 | 0,44% | 739,00 |
| 11.08.2026 | 34,54 | 34,64 | 34,23 | 34,33 | -0,65% | 621,00 |
| 10.08.2026 | 35,08 | 35,40 | 34,45 | 34,55 | -1,36% | 1.544,00 |
| 07.08.2026 | 35,50 | 35,68 | 35,03 | 35,03 | -1,31% | 623,00 |
| 06.08.2026 | 35,21 | 35,97 | 35,05 | 35,49 | 0,92% | 1.306,00 |
| 05.08.2026 | 35,71 | 35,85 | 34,86 | 35,17 | -0,76% | 1.150,00 |
| 04.08.2026 | 35,09 | 35,54 | 34,96 | 35,44 | 1,43% | 1.532,00 |
| 03.08.2026 | 34,99 | 35,09 | 34,55 | 34,94 | 0,46% | 1.177,00 |
| 31.07.2026 | 34,76 | 34,94 | 34,52 | 34,78 | 0,49% | 518,00 |
| 30.07.2026 | 34,00 | 34,71 | 33,86 | 34,61 | 2,08% | 1.376,00 |
| 29.07.2026 | 33,38 | 34,29 | 33,34 | 33,90 | 0,33% | 1.251,00 |
| 28.07.2026 | 34,50 | 34,65 | 33,55 | 33,79 | -0,49% | 1.848,00 |
| 27.07.2026 | 33,94 | 34,11 | 33,69 | 33,96 | 1,16% | 2.954,00 |
| 24.07.2026 | 33,00 | 33,67 | 32,88 | 33,57 | 1,68% | 210,00 |
| 23.07.2026 | 33,31 | 33,43 | 32,91 | 33,01 | -1,11% | 723,00 |
| 22.07.2026 | 33,25 | 33,55 | 33,14 | 33,38 | 0,33% | 334,00 |
| 21.07.2026 | 32,97 | 33,33 | 32,96 | 33,27 | 1,71% | 617,00 |
| 20.07.2026 | 32,87 | 33,00 | 32,56 | 32,71 | -0,09% | 1.381,00 |
| 17.07.2026 | 32,50 | 33,10 | 31,79 | 32,74 | -2,56% | 4.046,00 |
| 16.07.2026 | 33,32 | 33,94 | 33,05 | 33,60 | 0,87% | 210,00 |
| 15.07.2026 | 33,56 | 33,56 | 32,89 | 33,31 | 0,08% | 882,00 |
| 14.07.2026 | 32,90 | 33,35 | 32,38 | 33,29 | 1,19% | 1.844,00 |
| 13.07.2026 | 32,75 | 33,08 | 32,57 | 32,90 | -0,62% | 327,00 |
| 10.07.2026 | 33,41 | 33,45 | 32,90 | 33,10 | -0,75% | 1.214,00 |
| 09.07.2026 | 33,13 | 33,57 | 33,07 | 33,35 | 1,03% | 491,00 |
| 08.07.2026 | 33,38 | 33,38 | 32,75 | 33,01 | -0,86% | 3.564,00 |
| 07.07.2026 | 33,21 | 33,61 | 33,10 | 33,30 | -0,08% | 509,00 |
| 06.07.2026 | 33,15 | 33,47 | 33,01 | 33,32 | 0,45% | 908,00 |
| 03.07.2026 | 33,01 | 33,31 | 32,74 | 33,17 | 1,14% | 1.354,00 |
| 02.07.2026 | 32,30 | 33,04 | 32,26 | 32,80 | 1,53% | 611,00 |
| 01.07.2026 | 32,71 | 32,79 | 32,16 | 32,30 | -1,30% | 191,00 |
| 30.06.2026 | 32,47 | 32,89 | 32,27 | 32,73 | 0,99% | 181,00 |
| 29.06.2026 | 32,65 | 32,65 | 32,18 | 32,41 | -0,06% | 2.540,00 |
| 26.06.2026 | 32,12 | 32,55 | 32,10 | 32,43 | 0,50% | 519,00 |
| 25.06.2026 | 31,96 | 32,37 | 31,94 | 32,27 | 1,38% | 1.328,00 |
| 24.06.2026 | 32,23 | 32,34 | 31,70 | 31,83 | -1,09% | 316,00 |
| 23.06.2026 | 32,48 | 32,77 | 32,14 | 32,18 | -1,77% | 511,00 |
| 22.06.2026 | 32,64 | 32,90 | 32,40 | 32,76 | -0,20% | 691,00 |
| 19.06.2026 | 32,28 | 32,99 | 32,17 | 32,82 | 1,16% | 1.463,00 |
| 18.06.2026 | 32,23 | 32,89 | 32,14 | 32,45 | 1,12% | 654,00 |
| 17.06.2026 | 31,97 | 32,52 | 31,60 | 32,09 | 0,28% | 2.359,00 |
| 16.06.2026 | 31,79 | 32,05 | 31,66 | 32,00 | 0,58% | 6.092,00 |
| 15.06.2026 | 32,48 | 32,59 | 31,46 | 31,81 | -0,69% | 2.580,00 |