14,620€
-0,91%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,77 | 14,86 | 14,68 | 14,84 | 0,54% | - |
| 03.07.2025 | 14,36 | 14,96 | 14,36 | 14,76 | 1,58% | - |
| 02.07.2025 | 14,69 | 14,70 | 14,49 | 14,53 | -0,75% | - |
| 01.07.2025 | 14,72 | 14,78 | 14,59 | 14,64 | -0,54% | - |
| 30.06.2025 | 14,96 | 15,02 | 14,66 | 14,72 | -1,47% | - |
| 27.06.2025 | 14,46 | 14,94 | 14,46 | 14,94 | 3,11% | - |
| 26.06.2025 | 14,40 | 14,65 | 14,40 | 14,49 | -0,48% | - |
| 25.06.2025 | 14,64 | 14,81 | 14,49 | 14,56 | -0,55% | - |
| 24.06.2025 | 14,50 | 14,93 | 14,49 | 14,64 | 3,10% | - |
| 23.06.2025 | 14,12 | 14,26 | 14,02 | 14,20 | -0,35% | - |
| 20.06.2025 | 14,43 | 14,56 | 14,23 | 14,25 | -0,31% | - |
| 19.06.2025 | 14,27 | 14,38 | 14,19 | 14,29 | -0,73% | - |
| 18.06.2025 | 14,44 | 14,63 | 14,34 | 14,40 | -1,27% | - |
| 17.06.2025 | 14,78 | 14,80 | 14,56 | 14,58 | -1,52% | - |
| 16.06.2025 | 14,86 | 14,90 | 14,72 | 14,81 | -0,07% | - |
| 13.06.2025 | 14,56 | 14,95 | 14,49 | 14,82 | -0,77% | 1.100,00 |
| 12.06.2025 | 14,69 | 15,08 | 14,69 | 14,93 | 1,25% | - |
| 11.06.2025 | 15,07 | 15,20 | 14,61 | 14,75 | -2,12% | - |
| 10.06.2025 | 15,02 | 15,08 | 14,92 | 15,07 | 0,33% | - |
| 09.06.2025 | 15,05 | 15,24 | 15,02 | 15,02 | -0,13% | - |
| 06.06.2025 | 15,09 | 15,09 | 15,04 | 15,04 | 0,07% | - |
| 05.06.2025 | 15,17 | 15,32 | 14,99 | 15,03 | -0,92% | - |
| 04.06.2025 | 14,96 | 15,23 | 14,96 | 15,17 | 1,40% | - |
| 03.06.2025 | 15,14 | 15,22 | 14,92 | 14,96 | -1,19% | - |
| 02.06.2025 | 15,29 | 15,39 | 15,03 | 15,14 | -1,05% | 2.200,00 |
| 30.05.2025 | 15,54 | 15,56 | 15,23 | 15,30 | -1,07% | - |
| 29.05.2025 | 15,54 | 15,61 | 15,40 | 15,46 | -0,35% | - |
| 28.05.2025 | 15,39 | 15,61 | 15,39 | 15,52 | 0,45% | - |
| 27.05.2025 | 15,68 | 15,70 | 15,36 | 15,45 | -1,53% | - |
| 26.05.2025 | 15,63 | 15,73 | 15,46 | 15,69 | 1,69% | - |
| 23.05.2025 | 15,41 | 15,61 | 14,98 | 15,43 | 0,03% | - |
| 22.05.2025 | 15,68 | 15,69 | 15,36 | 15,42 | -0,80% | - |
| 21.05.2025 | 15,87 | 15,93 | 15,52 | 15,55 | -2,08% | - |
| 20.05.2025 | 15,81 | 15,94 | 15,72 | 15,88 | 0,63% | - |
| 19.05.2025 | 15,81 | 15,83 | 15,53 | 15,78 | -0,25% | - |
| 16.05.2025 | 15,89 | 15,98 | 15,66 | 15,82 | -0,44% | - |
| 15.05.2025 | 15,54 | 15,93 | 15,32 | 15,89 | 2,19% | - |
| 14.05.2025 | 15,81 | 15,98 | 15,50 | 15,55 | -1,65% | - |
| 13.05.2025 | 15,72 | 15,94 | 15,67 | 15,81 | 0,54% | - |
| 12.05.2025 | 15,82 | 15,93 | 15,63 | 15,72 | 1,13% | - |
| 09.05.2025 | 15,62 | 15,77 | 15,54 | 15,55 | -0,06% | - |
| 08.05.2025 | 15,52 | 15,61 | 15,48 | 15,56 | 0,45% | - |
| 07.05.2025 | 15,64 | 15,64 | 15,34 | 15,49 | -0,96% | - |
| 06.05.2025 | 15,55 | 15,69 | 15,37 | 15,64 | 0,64% | - |
| 05.05.2025 | 15,75 | 15,80 | 15,45 | 15,54 | -1,15% | - |
| 02.05.2025 | 15,56 | 15,91 | 15,40 | 15,72 | 1,62% | - |
| 30.04.2025 | 15,23 | 15,74 | 15,18 | 15,47 | 3,55% | - |
| 29.04.2025 | 16,02 | 16,05 | 14,13 | 14,94 | -6,98% | - |
| 28.04.2025 | 16,04 | 16,11 | 15,95 | 16,06 | 0,00% | - |
| 25.04.2025 | 15,92 | 16,11 | 15,84 | 16,06 | 0,88% | - |
| 24.04.2025 | 16,11 | 16,11 | 15,67 | 15,92 | -1,06% | 1.020,00 |
| 23.04.2025 | 16,27 | 16,36 | 16,03 | 16,09 | 0,22% | - |
| 22.04.2025 | 15,84 | 16,13 | 15,63 | 16,05 | 0,41% | - |
| 17.04.2025 | 15,79 | 16,16 | 15,67 | 15,99 | 2,37% | - |
| 16.04.2025 | 15,48 | 15,86 | 15,48 | 15,62 | -1,08% | - |
| 15.04.2025 | 15,62 | 16,06 | 15,62 | 15,79 | 1,09% | - |
| 14.04.2025 | 15,65 | 15,80 | 15,42 | 15,62 | 0,06% | - |
| 11.04.2025 | 15,21 | 15,68 | 14,80 | 15,61 | 2,36% | - |
| 10.04.2025 | 16,09 | 16,28 | 14,78 | 15,25 | -6,41% | - |
| 09.04.2025 | 14,45 | 16,42 | 14,39 | 16,29 | 11,46% | - |
| 08.04.2025 | 15,12 | 15,40 | 14,43 | 14,62 | -0,24% | - |
| 07.04.2025 | 14,68 | 15,60 | 14,16 | 14,65 | -3,75% | - |
| 04.04.2025 | 16,25 | 16,36 | 15,20 | 15,22 | -6,65% | - |
| 03.04.2025 | 16,12 | 16,72 | 16,11 | 16,31 | -0,97% | - |
| 02.04.2025 | 16,79 | 16,88 | 16,26 | 16,47 | -2,31% | - |
| 01.04.2025 | 16,56 | 16,99 | 16,56 | 16,86 | 1,81% | - |
| 31.03.2025 | 16,83 | 16,88 | 16,50 | 16,56 | -2,59% | - |
| 28.03.2025 | 17,00 | 17,25 | 16,90 | 17,00 | -0,44% | - |
| 27.03.2025 | 17,30 | 17,30 | 16,89 | 17,07 | -1,30% | - |
| 26.03.2025 | 17,36 | 17,53 | 17,20 | 17,30 | -0,35% | - |
| 25.03.2025 | 17,25 | 17,38 | 16,97 | 17,36 | 0,81% | - |
| 24.03.2025 | 17,35 | 17,41 | 17,04 | 17,22 | -0,17% | - |
| 21.03.2025 | 17,32 | 17,36 | 17,04 | 17,25 | -0,35% | - |
| 20.03.2025 | 17,34 | 17,45 | 16,99 | 17,31 | -0,12% | - |
| 19.03.2025 | 17,22 | 17,42 | 17,04 | 17,33 | 0,52% | - |
| 18.03.2025 | 17,14 | 17,50 | 17,12 | 17,24 | 0,52% | - |
| 17.03.2025 | 17,19 | 17,33 | 17,08 | 17,15 | -0,23% | - |
| 14.03.2025 | 16,72 | 17,24 | 16,69 | 17,19 | 2,75% | - |
| 13.03.2025 | 16,93 | 17,11 | 16,69 | 16,73 | -2,16% | - |
| 12.03.2025 | 17,01 | 17,23 | 16,87 | 17,10 | 1,36% | - |
| 11.03.2025 | 17,10 | 17,42 | 16,81 | 16,87 | -1,23% | - |
| 10.03.2025 | 17,71 | 17,73 | 17,07 | 17,08 | -3,91% | - |
| 07.03.2025 | 16,94 | 17,78 | 16,87 | 17,77 | 4,53% | - |
| 06.03.2025 | 17,45 | 17,54 | 16,88 | 17,00 | -1,42% | - |
| 05.03.2025 | 16,78 | 17,41 | 16,73 | 17,25 | 3,67% | - |
| 04.03.2025 | 16,84 | 16,84 | 16,32 | 16,64 | -0,39% | - |
| 03.03.2025 | 16,56 | 16,88 | 16,56 | 16,70 | 0,88% | - |
| 28.02.2025 | 16,56 | 16,74 | 16,32 | 16,56 | -1,08% | - |
| 27.02.2025 | 16,88 | 16,99 | 16,71 | 16,74 | 0,12% | - |
| 26.02.2025 | 16,63 | 17,07 | 16,63 | 16,72 | -0,42% | - |
| 25.02.2025 | 16,82 | 16,89 | 16,71 | 16,79 | -0,18% | - |
| 24.02.2025 | 16,98 | 17,20 | 16,70 | 16,82 | -1,87% | - |
| 21.02.2025 | 17,25 | 17,48 | 17,00 | 17,14 | -0,52% | - |
| 20.02.2025 | 16,91 | 17,26 | 16,90 | 17,23 | 2,01% | - |
| 19.02.2025 | 17,30 | 17,45 | 16,77 | 16,89 | -2,71% | - |
| 18.02.2025 | 17,10 | 17,36 | 17,03 | 17,36 | 1,46% | - |
| 17.02.2025 | 17,20 | 17,21 | 17,03 | 17,11 | -0,47% | - |
| 14.02.2025 | 16,97 | 17,20 | 16,95 | 17,19 | 1,18% | - |
| 13.02.2025 | 16,91 | 17,05 | 16,68 | 16,99 | 1,46% | - |
| 12.02.2025 | 16,80 | 16,82 | 16,60 | 16,74 | -0,33% | - |