11,660€
0,09%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,72 | 11,80 | 11,61 | 11,66 | -0,17% | - |
| 27.08.2026 | 11,58 | 11,70 | 11,51 | 11,68 | 1,30% | - |
| 26.08.2026 | 11,62 | 11,64 | 11,52 | 11,53 | -0,47% | - |
| 25.08.2026 | 11,51 | 11,65 | 11,35 | 11,59 | 0,83% | - |
| 24.08.2026 | 11,45 | 11,56 | 11,40 | 11,49 | 0,09% | - |
| 21.08.2026 | 11,43 | 11,54 | 11,38 | 11,48 | 0,88% | - |
| 20.08.2026 | 11,31 | 11,42 | 11,29 | 11,38 | 0,44% | - |
| 19.08.2026 | 11,22 | 11,40 | 11,17 | 11,33 | 0,85% | - |
| 18.08.2026 | 11,26 | 11,33 | 11,20 | 11,24 | -0,62% | - |
| 17.08.2026 | 11,44 | 11,47 | 11,28 | 11,31 | -0,75% | - |
| 14.08.2026 | 11,45 | 11,50 | 11,36 | 11,39 | -0,52% | - |
| 13.08.2026 | 11,60 | 11,61 | 11,41 | 11,45 | -0,82% | - |
| 12.08.2026 | 11,85 | 11,86 | 11,51 | 11,55 | -2,41% | - |
| 11.08.2026 | 11,93 | 11,95 | 11,83 | 11,83 | -0,76% | - |
| 10.08.2026 | 12,22 | 12,23 | 11,86 | 11,92 | -2,65% | - |
| 07.08.2026 | 12,02 | 12,28 | 11,98 | 12,25 | 1,74% | - |
| 06.08.2026 | 12,09 | 12,16 | 12,02 | 12,04 | -0,37% | - |
| 05.08.2026 | 12,18 | 12,23 | 12,04 | 12,08 | -0,58% | - |
| 04.08.2026 | 12,36 | 12,38 | 12,08 | 12,15 | -1,58% | - |
| 03.08.2026 | 12,33 | 12,45 | 12,31 | 12,35 | 0,69% | - |
| 31.07.2026 | 12,30 | 12,35 | 12,18 | 12,26 | 0,04% | - |
| 30.07.2026 | 12,14 | 12,35 | 12,10 | 12,26 | 1,24% | - |
| 29.07.2026 | 12,20 | 12,28 | 12,06 | 12,11 | -0,70% | - |
| 28.07.2026 | 12,03 | 12,26 | 11,99 | 12,19 | 0,74% | - |
| 27.07.2026 | 12,15 | 12,35 | 12,04 | 12,10 | 0,83% | - |
| 24.07.2026 | 11,64 | 12,08 | 11,61 | 12,00 | 2,96% | - |
| 23.07.2026 | 11,80 | 11,83 | 11,63 | 11,66 | -1,40% | - |
| 22.07.2026 | 11,88 | 11,98 | 11,65 | 11,82 | -0,51% | - |
| 21.07.2026 | 12,34 | 12,35 | 11,80 | 11,88 | -2,98% | - |
| 20.07.2026 | 11,97 | 12,42 | 11,92 | 12,25 | 2,13% | - |
| 17.07.2026 | 11,91 | 12,25 | 11,80 | 11,99 | -0,33% | - |
| 16.07.2026 | 11,91 | 12,10 | 11,90 | 12,03 | 0,75% | - |
| 15.07.2026 | 11,87 | 12,00 | 11,67 | 11,94 | 0,93% | - |
| 14.07.2026 | 11,84 | 11,93 | 11,67 | 11,83 | -0,04% | - |
| 13.07.2026 | 11,85 | 11,93 | 11,79 | 11,84 | -1,17% | - |
| 10.07.2026 | 11,89 | 12,03 | 11,88 | 11,98 | 0,50% | - |
| 09.07.2026 | 11,94 | 12,05 | 11,77 | 11,92 | 0,29% | - |
| 08.07.2026 | 12,11 | 12,12 | 11,63 | 11,88 | -2,18% | - |
| 07.07.2026 | 12,37 | 12,52 | 12,14 | 12,15 | -2,29% | - |
| 06.07.2026 | 12,50 | 12,60 | 12,30 | 12,43 | -0,76% | - |
| 03.07.2026 | 11,97 | 12,58 | 11,96 | 12,53 | 5,16% | - |
| 02.07.2026 | 11,70 | 11,97 | 11,62 | 11,91 | 1,93% | - |
| 01.07.2026 | 11,47 | 11,72 | 11,45 | 11,69 | 1,61% | - |
| 30.06.2026 | 11,39 | 11,56 | 11,32 | 11,50 | 1,19% | - |
| 29.06.2026 | 11,45 | 11,46 | 11,29 | 11,37 | -0,18% | - |
| 26.06.2026 | 11,31 | 11,45 | 11,26 | 11,39 | -0,44% | - |
| 25.06.2026 | 11,35 | 11,64 | 11,30 | 11,44 | 1,24% | - |
| 24.06.2026 | 11,25 | 11,33 | 11,09 | 11,30 | 0,40% | - |
| 23.06.2026 | 11,43 | 11,43 | 11,23 | 11,25 | -2,60% | - |
| 22.06.2026 | 12,02 | 12,05 | 11,36 | 11,55 | -3,55% | - |
| 19.06.2026 | 11,88 | 12,01 | 11,88 | 11,98 | 0,25% | - |
| 18.06.2026 | 12,11 | 12,16 | 11,92 | 11,95 | -0,87% | - |
| 17.06.2026 | 12,27 | 12,31 | 12,05 | 12,05 | -1,43% | - |
| 16.06.2026 | 12,32 | 12,43 | 12,15 | 12,23 | -0,85% | - |
| 15.06.2026 | 12,18 | 12,60 | 12,18 | 12,33 | 0,86% | - |
| 12.06.2026 | 11,98 | 12,25 | 11,94 | 12,23 | 1,79% | - |
| 11.06.2026 | 11,92 | 12,02 | 11,80 | 12,01 | 0,97% | - |
| 10.06.2026 | 11,90 | 12,04 | 11,72 | 11,90 | -0,38% | - |
| 09.06.2026 | 12,02 | 12,21 | 11,77 | 11,94 | -0,54% | - |
| 08.06.2026 | 11,96 | 12,09 | 11,78 | 12,01 | -0,37% | - |
| 05.06.2026 | 12,15 | 12,30 | 11,99 | 12,05 | -1,35% | - |
| 04.06.2026 | 12,16 | 12,39 | 12,15 | 12,22 | 0,33% | - |
| 03.06.2026 | 12,48 | 12,49 | 12,10 | 12,18 | -2,60% | - |
| 02.06.2026 | 12,16 | 12,76 | 12,16 | 12,50 | 2,88% | - |
| 01.06.2026 | 12,51 | 12,52 | 12,04 | 12,15 | -2,61% | - |
| 29.05.2026 | 12,49 | 12,57 | 12,32 | 12,48 | 0,12% | - |
| 28.05.2026 | 12,39 | 12,52 | 12,32 | 12,46 | -0,24% | - |
| 27.05.2026 | 12,53 | 12,74 | 12,44 | 12,49 | -0,44% | - |
| 26.05.2026 | 12,56 | 12,70 | 12,49 | 12,55 | -0,59% | - |
| 25.05.2026 | 12,18 | 12,64 | 12,10 | 12,62 | 5,34% | - |
| 22.05.2026 | 11,96 | 12,07 | 11,85 | 11,98 | 0,08% | - |
| 21.05.2026 | 11,85 | 12,05 | 11,83 | 11,97 | 0,46% | - |
| 20.05.2026 | 11,53 | 12,07 | 11,49 | 11,92 | 3,07% | - |
| 19.05.2026 | 11,38 | 11,70 | 11,37 | 11,56 | 1,05% | - |
| 18.05.2026 | 11,19 | 11,53 | 11,13 | 11,44 | 1,06% | - |
| 15.05.2026 | 11,39 | 11,52 | 11,30 | 11,32 | -1,57% | - |
| 14.05.2026 | 11,75 | 11,79 | 11,44 | 11,50 | -1,88% | - |
| 13.05.2026 | 11,48 | 11,74 | 11,37 | 11,72 | 2,40% | - |
| 12.05.2026 | 11,63 | 11,67 | 11,38 | 11,45 | -2,26% | - |
| 11.05.2026 | 11,81 | 11,83 | 11,66 | 11,71 | -1,31% | - |
| 08.05.2026 | 11,90 | 11,98 | 11,80 | 11,87 | -0,08% | - |
| 07.05.2026 | 12,06 | 12,22 | 11,86 | 11,88 | -1,45% | - |
| 06.05.2026 | 11,78 | 12,22 | 11,71 | 12,05 | 3,39% | - |
| 05.05.2026 | 11,35 | 11,74 | 11,33 | 11,66 | 2,78% | - |
| 04.05.2026 | 11,85 | 11,85 | 11,29 | 11,34 | -3,74% | - |
| 30.04.2026 | 11,39 | 11,82 | 11,35 | 11,78 | 2,84% | - |
| 29.04.2026 | 12,07 | 12,11 | 11,43 | 11,46 | -4,82% | - |
| 28.04.2026 | 12,93 | 12,94 | 11,79 | 12,04 | -7,10% | 49.000,00 |
| 27.04.2026 | 13,02 | 13,12 | 12,93 | 12,96 | -0,92% | - |
| 24.04.2026 | 13,31 | 13,37 | 13,00 | 13,08 | -1,84% | - |
| 23.04.2026 | 13,33 | 13,51 | 13,15 | 13,32 | -3,23% | - |
| 22.04.2026 | 13,92 | 13,97 | 13,73 | 13,77 | -0,04% | - |
| 21.04.2026 | 13,98 | 14,02 | 13,75 | 13,77 | -1,36% | - |
| 20.04.2026 | 13,87 | 14,01 | 13,78 | 13,96 | -0,39% | - |
| 17.04.2026 | 13,71 | 14,13 | 13,69 | 14,02 | 2,37% | - |
| 16.04.2026 | 13,62 | 13,78 | 13,56 | 13,69 | 1,11% | - |
| 15.04.2026 | 13,44 | 13,58 | 13,42 | 13,54 | 0,89% | - |
| 14.04.2026 | 13,39 | 13,60 | 13,35 | 13,42 | 0,30% | - |
| 13.04.2026 | 12,93 | 13,40 | 12,90 | 13,38 | 2,02% | - |
| 10.04.2026 | 12,93 | 13,50 | 12,90 | 13,12 | 1,67% | - |