34,825€
0,64%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 34,76 | 34,94 | 34,66 | 34,88 | 0,78% | 234,00 |
| 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 |
| 12.06.2026 | 31,27 | 32,15 | 31,23 | 32,03 | 2,50% | 796,00 |
| 11.06.2026 | 30,62 | 31,32 | 30,56 | 31,25 | 2,22% | 628,00 |
| 10.06.2026 | 30,64 | 31,00 | 30,37 | 30,57 | -0,24% | 379,00 |
| 09.06.2026 | 30,72 | 31,15 | 30,24 | 30,65 | -0,10% | 1.749,00 |
| 08.06.2026 | 30,39 | 31,13 | 30,27 | 30,68 | -0,02% | 1.067,00 |
| 05.06.2026 | 30,73 | 31,04 | 30,64 | 30,68 | -0,52% | 215,00 |
| 04.06.2026 | 30,44 | 30,93 | 30,44 | 30,84 | 1,20% | 96,00 |
| 03.06.2026 | 30,82 | 30,90 | 30,44 | 30,48 | -1,26% | 706,00 |
| 02.06.2026 | 31,23 | 31,58 | 30,68 | 30,87 | -1,75% | 852,00 |
| 01.06.2026 | 31,64 | 31,75 | 30,95 | 31,42 | -0,36% | 1.471,00 |
| 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 |