31,525€
0,75%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,55 | 31,76 | 31,30 | 31,53 | 0,61% | 424,00 |
| 28.05.2026 | 31,23 | 31,66 | 31,11 | 31,34 | -0,35% | 1.505,00 |
| 27.05.2026 | 31,56 | 31,92 | 31,11 | 31,45 | -0,02% | 1.743,00 |
| 26.05.2026 | 32,10 | 32,22 | 31,33 | 31,46 | -2,39% | 3.245,00 |
| 25.05.2026 | 31,95 | 32,35 | 31,76 | 32,23 | 2,32% | 2.450,00 |
| 22.05.2026 | 31,64 | 31,80 | 31,40 | 31,50 | -0,43% | 1.676,00 |
| 21.05.2026 | 30,90 | 31,90 | 30,84 | 31,63 | 2,03% | 1.848,00 |
| 20.05.2026 | 30,26 | 31,11 | 30,15 | 31,00 | 2,58% | 1.465,00 |
| 19.05.2026 | 29,86 | 30,45 | 29,83 | 30,22 | 1,22% | 904,00 |
| 18.05.2026 | 29,16 | 30,14 | 29,00 | 29,86 | 1,53% | 602,00 |
| 15.05.2026 | 28,90 | 29,61 | 28,84 | 29,41 | 0,67% | 907,00 |
| 14.05.2026 | 29,23 | 29,47 | 29,10 | 29,21 | 0,00% | 677,00 |
| 13.05.2026 | 29,79 | 29,92 | 28,91 | 29,21 | -1,65% | 1.210,00 |
| 12.05.2026 | 29,71 | 29,76 | 29,42 | 29,70 | -0,05% | 1.825,00 |
| 11.05.2026 | 29,85 | 29,98 | 29,48 | 29,72 | -0,77% | 969,00 |
| 08.05.2026 | 29,72 | 30,03 | 29,57 | 29,95 | 1,05% | 393,00 |
| 07.05.2026 | 30,27 | 30,38 | 29,59 | 29,64 | -2,10% | 1.034,00 |
| 06.05.2026 | 30,37 | 30,68 | 30,06 | 30,27 | 0,55% | 368,00 |
| 05.05.2026 | 29,54 | 30,24 | 29,42 | 30,11 | 2,09% | 1.098,00 |
| 04.05.2026 | 30,27 | 30,38 | 29,35 | 29,49 | -2,48% | 820,00 |
| 30.04.2026 | 29,41 | 30,29 | 29,24 | 30,24 | 2,08% | 906,00 |
| 29.04.2026 | 29,59 | 30,26 | 29,19 | 29,63 | -0,07% | 3.318,00 |
| 28.04.2026 | 29,64 | 29,88 | 29,43 | 29,65 | -0,20% | 3.017,00 |
| 27.04.2026 | 29,62 | 29,91 | 29,50 | 29,71 | -0,08% | 498,00 |
| 24.04.2026 | 29,69 | 29,87 | 29,42 | 29,73 | 0,35% | 935,00 |
| 23.04.2026 | 30,20 | 30,33 | 29,39 | 29,63 | -2,52% | 1.689,00 |
| 22.04.2026 | 30,53 | 30,71 | 30,25 | 30,39 | -0,23% | 595,00 |
| 21.04.2026 | 30,77 | 30,77 | 30,37 | 30,46 | 0,45% | 1.189,00 |
| 20.04.2026 | 30,29 | 30,74 | 30,18 | 30,33 | -0,88% | 1.461,00 |
| 17.04.2026 | 30,71 | 30,85 | 30,29 | 30,60 | -0,24% | 1.996,00 |
| 16.04.2026 | 31,41 | 31,53 | 30,53 | 30,67 | -1,86% | 2.451,00 |
| 15.04.2026 | 31,19 | 31,40 | 30,91 | 31,25 | 0,90% | 5.734,00 |
| 14.04.2026 | 30,99 | 31,32 | 30,82 | 30,97 | 0,21% | 2.026,00 |
| 13.04.2026 | 30,36 | 31,00 | 30,11 | 30,91 | 2,01% | 2.945,00 |
| 10.04.2026 | 30,07 | 30,46 | 29,88 | 30,30 | 0,70% | 823,00 |
| 09.04.2026 | 29,98 | 30,21 | 29,64 | 30,09 | 0,33% | 683,00 |
| 08.04.2026 | 30,09 | 30,32 | 29,70 | 29,99 | 2,48% | 3.195,00 |
| 07.04.2026 | 29,75 | 29,84 | 28,72 | 29,26 | -1,66% | 2.814,00 |
| 02.04.2026 | 29,09 | 29,84 | 28,98 | 29,76 | -0,03% | 729,00 |
| 01.04.2026 | 29,74 | 30,12 | 29,52 | 29,77 | 0,37% | 3.919,00 |
| 31.03.2026 | 28,97 | 29,74 | 28,84 | 29,66 | 3,31% | 1.512,00 |
| 30.03.2026 | 27,82 | 29,14 | 27,73 | 28,71 | 3,31% | 5.373,00 |
| 27.03.2026 | 28,05 | 28,37 | 27,79 | 27,79 | -0,86% | 1.527,00 |
| 26.03.2026 | 28,02 | 28,24 | 27,74 | 28,03 | -0,62% | 6.969,00 |
| 25.03.2026 | 28,50 | 28,50 | 27,61 | 28,20 | -7,80% | 6.464,00 |
| 24.03.2026 | 30,26 | 30,77 | 29,79 | 30,59 | 0,28% | 3.068,00 |
| 23.03.2026 | 29,20 | 31,06 | 29,12 | 30,50 | 0,64% | 20.794,00 |
| 20.03.2026 | 31,16 | 31,69 | 30,08 | 30,31 | -2,99% | 5.073,00 |
| 19.03.2026 | 31,24 | 31,35 | 30,70 | 31,24 | 0,03% | 801,00 |
| 18.03.2026 | 32,02 | 32,16 | 31,18 | 31,23 | -1,58% | 3.237,00 |
| 17.03.2026 | 30,92 | 32,04 | 30,80 | 31,73 | 1,93% | 1.510,00 |
| 16.03.2026 | 31,13 | 31,27 | 30,54 | 31,13 | 1,58% | 2.217,00 |
| 13.03.2026 | 30,81 | 31,22 | 30,46 | 30,65 | -0,57% | 2.808,00 |
| 12.03.2026 | 31,62 | 31,79 | 30,72 | 30,82 | -3,51% | 2.598,00 |
| 11.03.2026 | 31,62 | 32,14 | 31,36 | 31,94 | 0,93% | 2.143,00 |
| 10.03.2026 | 31,77 | 32,36 | 31,48 | 31,65 | -0,72% | 2.065,00 |
| 09.03.2026 | 30,40 | 32,05 | 30,21 | 31,88 | 1,77% | 2.611,00 |
| 06.03.2026 | 31,60 | 31,71 | 30,67 | 31,32 | -0,30% | 2.867,00 |
| 05.03.2026 | 31,75 | 32,00 | 31,10 | 31,42 | -1,77% | 925,00 |
| 04.03.2026 | 31,05 | 32,11 | 30,94 | 31,98 | 2,07% | 2.389,00 |
| 03.03.2026 | 31,90 | 31,90 | 30,63 | 31,33 | -2,31% | 4.273,00 |
| 02.03.2026 | 32,11 | 32,37 | 31,66 | 32,07 | -1,13% | 3.691,00 |
| 27.02.2026 | 32,80 | 32,99 | 32,34 | 32,44 | -1,20% | 727,00 |
| 26.02.2026 | 33,16 | 33,31 | 32,65 | 32,83 | -1,28% | 357,00 |
| 25.02.2026 | 32,53 | 33,37 | 32,48 | 33,26 | 2,23% | 1.248,00 |
| 24.02.2026 | 32,90 | 32,94 | 32,23 | 32,53 | -0,40% | 2.805,00 |
| 23.02.2026 | 32,67 | 33,07 | 32,43 | 32,66 | -0,17% | 448,00 |
| 20.02.2026 | 32,77 | 32,90 | 32,09 | 32,72 | 0,03% | 5.029,00 |
| 19.02.2026 | 33,20 | 33,38 | 32,31 | 32,71 | -1,48% | 4.899,00 |
| 18.02.2026 | 32,76 | 33,29 | 32,65 | 33,20 | 1,41% | 3.342,00 |
| 17.02.2026 | 32,46 | 32,81 | 32,33 | 32,74 | 0,46% | 1.730,00 |
| 16.02.2026 | 31,99 | 32,74 | 31,99 | 32,59 | 1,61% | 2.879,00 |
| 13.02.2026 | 32,89 | 33,07 | 31,96 | 32,07 | -2,06% | 3.786,00 |
| 12.02.2026 | 33,39 | 33,60 | 32,63 | 32,75 | -1,80% | 4.792,00 |
| 11.02.2026 | 33,36 | 33,66 | 33,10 | 33,35 | 0,06% | 1.215,00 |
| 10.02.2026 | 33,55 | 33,70 | 33,25 | 33,33 | -0,72% | 2.282,00 |
| 09.02.2026 | 33,58 | 33,73 | 33,14 | 33,57 | 0,28% | 1.926,00 |
| 06.02.2026 | 33,00 | 33,62 | 32,84 | 33,47 | 1,50% | 1.332,00 |
| 05.02.2026 | 34,01 | 34,43 | 32,94 | 32,98 | -2,87% | 3.104,00 |
| 04.02.2026 | 33,91 | 34,33 | 33,70 | 33,95 | 0,30% | 1.562,00 |
| 03.02.2026 | 33,75 | 34,11 | 33,62 | 33,85 | 0,59% | 1.886,00 |
| 02.02.2026 | 32,56 | 33,81 | 32,43 | 33,65 | 2,26% | 2.616,00 |
| 30.01.2026 | 33,05 | 33,44 | 32,68 | 32,91 | -0,80% | 2.695,00 |
| 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 |