167,601SEK
-4,88%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 174,90 | 177,70 | 166,80 | 170,50 | -3,23% | 959.387,00 |
| 03.04.2025 | 172,60 | 178,70 | 172,00 | 176,20 | -0,51% | 227.924,00 |
| 02.04.2025 | 182,00 | 182,00 | 174,70 | 177,10 | -2,80% | 179.561,00 |
| 01.04.2025 | 180,40 | 183,40 | 179,80 | 182,20 | 1,33% | 173.076,00 |
| 31.03.2025 | 183,10 | 183,10 | 179,10 | 179,80 | -2,49% | 201.484,00 |
| 28.03.2025 | 185,10 | 186,10 | 182,80 | 184,40 | -0,38% | 158.938,00 |
| 27.03.2025 | 186,00 | 186,00 | 182,70 | 185,10 | -0,91% | 146.636,00 |
| 26.03.2025 | 189,70 | 190,00 | 186,20 | 186,80 | -0,64% | 741.400,00 |
| 25.03.2025 | 188,20 | 188,20 | 184,80 | 188,00 | 0,05% | 165.100,00 |
| 24.03.2025 | 189,50 | 190,60 | 186,70 | 187,90 | -0,69% | 144.594,00 |
| 21.03.2025 | 189,30 | 190,10 | 186,60 | 189,20 | -0,63% | 519.528,00 |
| 20.03.2025 | 190,90 | 192,10 | 187,40 | 190,40 | -0,26% | 168.778,00 |
| 19.03.2025 | 189,70 | 191,60 | 188,60 | 190,90 | 0,79% | 310.780,00 |
| 18.03.2025 | 190,00 | 192,50 | 188,00 | 189,40 | 0,21% | 232.783,00 |
| 17.03.2025 | 189,40 | 190,50 | 188,10 | 189,00 | -0,21% | 235.546,00 |
| 14.03.2025 | 184,90 | 190,30 | 184,90 | 189,40 | 2,38% | 149.119,00 |
| 13.03.2025 | 187,00 | 188,00 | 184,90 | 185,00 | -1,44% | 211.269,00 |
| 12.03.2025 | 185,00 | 189,10 | 185,00 | 187,70 | 1,79% | 194.994,00 |
| 11.03.2025 | 188,20 | 190,00 | 184,10 | 184,40 | -1,55% | 162.990,00 |
| 10.03.2025 | 191,50 | 192,30 | 187,20 | 187,30 | -2,30% | 183.672,00 |
| 07.03.2025 | 187,00 | 193,40 | 185,00 | 191,70 | 1,64% | 263.876,00 |
| 06.03.2025 | 189,90 | 192,50 | 185,30 | 188,60 | -0,63% | 319.502,00 |
| 05.03.2025 | 186,00 | 192,30 | 186,00 | 189,80 | 3,83% | 356.243,00 |
| 04.03.2025 | 186,00 | 186,00 | 181,10 | 182,80 | -1,72% | 193.696,00 |
| 03.03.2025 | 184,80 | 188,00 | 184,80 | 186,00 | 0,65% | 206.731,00 |
| 28.02.2025 | 184,40 | 186,50 | 183,90 | 184,80 | -1,28% | 349.507,00 |
| 27.02.2025 | 188,30 | 189,50 | 186,70 | 187,20 | -0,69% | 157.900,00 |
| 26.02.2025 | 186,70 | 190,10 | 186,70 | 188,50 | 0,75% | 172.531,00 |
| 25.02.2025 | 186,80 | 188,10 | 186,20 | 187,10 | -0,37% | 113.986,00 |
| 24.02.2025 | 190,80 | 191,00 | 186,10 | 187,80 | -1,68% | 156.525,00 |
| 21.02.2025 | 192,60 | 194,70 | 189,50 | 191,00 | -0,68% | 217.457,00 |
| 20.02.2025 | 188,70 | 192,70 | 188,70 | 192,30 | 1,91% | 140.365,00 |
| 19.02.2025 | 194,20 | 195,10 | 187,90 | 188,70 | -2,93% | 201.339,00 |
| 18.02.2025 | 191,70 | 194,40 | 190,90 | 194,40 | 1,41% | 179.801,00 |
| 17.02.2025 | 192,90 | 193,20 | 191,00 | 191,70 | -0,62% | 118.863,00 |
| 14.02.2025 | 191,00 | 193,20 | 190,10 | 192,90 | 1,10% | 137.687,00 |
| 13.02.2025 | 189,90 | 192,20 | 188,40 | 190,80 | 0,85% | 203.381,00 |
| 12.02.2025 | 189,20 | 189,60 | 187,40 | 189,20 | 0,11% | 163.314,00 |
| 11.02.2025 | 187,50 | 190,60 | 185,80 | 189,00 | 1,12% | 393.544,00 |
| 10.02.2025 | 191,60 | 191,60 | 185,40 | 186,90 | -2,66% | 420.384,00 |
| 07.02.2025 | 190,80 | 197,90 | 190,40 | 192,00 | 6,96% | 906.210,00 |
| 06.02.2025 | 176,20 | 179,50 | 174,50 | 179,50 | 1,87% | 350.313,00 |
| 05.02.2025 | 171,30 | 176,20 | 169,90 | 176,20 | 2,86% | 902.234,00 |
| 04.02.2025 | 170,20 | 171,30 | 169,00 | 171,30 | 0,53% | 152.791,00 |
| 03.02.2025 | 168,90 | 171,30 | 167,90 | 170,40 | -1,90% | 212.884,00 |
| 31.01.2025 | 172,40 | 175,00 | 171,00 | 173,70 | 1,28% | 144.537,00 |
| 30.01.2025 | 170,00 | 172,50 | 169,80 | 171,50 | 0,70% | 236.148,00 |
| 29.01.2025 | 170,20 | 172,40 | 169,50 | 170,30 | 0,06% | 128.088,00 |
| 28.01.2025 | 171,00 | 173,40 | 169,40 | 170,20 | -0,53% | 117.171,00 |
| 27.01.2025 | 170,00 | 172,00 | 168,00 | 171,10 | -0,87% | 127.599,00 |
| 24.01.2025 | 175,00 | 176,00 | 172,00 | 172,60 | -1,37% | 114.730,00 |
| 23.01.2025 | 173,30 | 175,30 | 172,60 | 175,00 | 0,98% | 314.208,00 |
| 22.01.2025 | 172,00 | 175,60 | 171,30 | 173,30 | 1,23% | 132.398,00 |
| 21.01.2025 | 169,00 | 171,20 | 167,90 | 171,20 | 1,30% | 134.697,00 |
| 20.01.2025 | 170,70 | 171,10 | 168,40 | 169,00 | -1,00% | 199.311,00 |
| 17.01.2025 | 170,00 | 171,80 | 170,00 | 170,70 | 0,59% | 172.769,00 |
| 16.01.2025 | 165,50 | 170,00 | 165,40 | 169,70 | 2,54% | 830.863,00 |
| 15.01.2025 | 157,80 | 165,90 | 157,50 | 165,50 | 4,95% | 192.189,00 |
| 14.01.2025 | 158,40 | 159,40 | 156,50 | 157,70 | 0,06% | 302.466,00 |
| 13.01.2025 | 164,00 | 164,40 | 157,60 | 157,60 | -4,54% | 148.678,00 |
| 10.01.2025 | 166,30 | 166,70 | 164,70 | 165,10 | -0,72% | 108.753,00 |
| 09.01.2025 | 165,50 | 167,90 | 165,00 | 166,30 | 0,48% | 115.973,00 |
| 08.01.2025 | 167,10 | 168,00 | 164,80 | 165,50 | -0,96% | 91.626,00 |
| 07.01.2025 | 167,10 | 170,60 | 165,70 | 167,10 | 0,00% | 221.994,00 |
| 03.01.2025 | 167,10 | 167,90 | 166,50 | 167,10 | -0,24% | 91.568,00 |
| 02.01.2025 | 164,50 | 168,20 | 164,40 | 167,50 | 1,70% | 103.779,00 |
| 30.12.2024 | 164,10 | 165,40 | 163,30 | 164,70 | 0,37% | 69.403,00 |
| 27.12.2024 | 164,70 | 165,10 | 163,10 | 164,10 | -0,36% | 101.814,00 |
| 23.12.2024 | 164,50 | 165,70 | 162,30 | 164,70 | 0,00% | 63.074,00 |
| 20.12.2024 | 163,20 | 165,20 | 161,00 | 164,70 | -0,72% | 368.865,00 |
| 19.12.2024 | 165,70 | 166,60 | 163,40 | 165,90 | -0,84% | 164.001,00 |
| 18.12.2024 | 172,20 | 173,10 | 166,60 | 167,30 | -2,85% | 239.290,00 |
| 17.12.2024 | 174,00 | 175,00 | 169,50 | 172,20 | -1,37% | 184.803,00 |
| 16.12.2024 | 177,50 | 177,80 | 174,00 | 174,60 | -1,69% | 117.478,00 |
| 13.12.2024 | 175,90 | 178,60 | 175,90 | 177,60 | 0,79% | 142.473,00 |
| 12.12.2024 | 176,40 | 177,20 | 175,10 | 176,20 | -0,45% | 325.364,00 |
| 11.12.2024 | 174,20 | 178,30 | 173,80 | 177,00 | 1,55% | 239.420,00 |
| 10.12.2024 | 172,00 | 175,30 | 172,00 | 174,30 | -0,91% | 163.130,00 |
| 09.12.2024 | 175,60 | 176,20 | 174,10 | 175,90 | 1,27% | 179.891,00 |
| 06.12.2024 | 171,90 | 174,20 | 171,20 | 173,70 | 0,99% | 123.494,00 |
| 05.12.2024 | 172,40 | 173,10 | 170,20 | 172,00 | 0,12% | 356.935,00 |
| 04.12.2024 | 168,80 | 171,90 | 168,80 | 171,80 | 1,84% | 157.458,00 |
| 03.12.2024 | 167,00 | 168,70 | 165,80 | 168,70 | 1,02% | 146.994,00 |
| 02.12.2024 | 163,40 | 167,30 | 161,00 | 167,00 | 2,02% | 607.614,00 |
| 29.11.2024 | 160,00 | 163,90 | 159,70 | 163,70 | 1,87% | 961.548,00 |
| 28.11.2024 | 160,10 | 161,50 | 159,10 | 160,70 | 0,44% | 85.993,00 |
| 27.11.2024 | 159,10 | 160,00 | 157,70 | 160,00 | 0,95% | 202.291,00 |
| 26.11.2024 | 159,40 | 160,90 | 157,70 | 158,50 | -0,69% | 978.624,00 |
| 25.11.2024 | 161,90 | 163,00 | 159,60 | 159,60 | -1,42% | 668.619,00 |
| 22.11.2024 | 160,00 | 162,80 | 159,50 | 161,90 | 1,19% | 999.499,00 |
| 21.11.2024 | 158,40 | 160,00 | 157,70 | 160,00 | 0,88% | 122.536,00 |
| 20.11.2024 | 160,70 | 162,50 | 158,10 | 158,60 | -1,06% | 168.365,00 |
| 19.11.2024 | 163,00 | 164,50 | 158,40 | 160,30 | -1,35% | 206.355,00 |
| 18.11.2024 | 162,00 | 163,20 | 160,20 | 162,50 | 0,31% | 1.131.612,00 |
| 15.11.2024 | 167,90 | 169,60 | 162,00 | 162,00 | -4,54% | 182.717,00 |
| 14.11.2024 | 168,70 | 170,50 | 168,60 | 169,70 | 0,83% | 97.546,00 |
| 13.11.2024 | 168,10 | 169,20 | 166,00 | 168,30 | 0,12% | 193.497,00 |
| 12.11.2024 | 177,00 | 178,00 | 168,10 | 168,10 | -5,51% | 171.263,00 |
| 11.11.2024 | 174,00 | 179,40 | 174,00 | 177,90 | 2,24% | 129.279,00 |
| 08.11.2024 | 175,30 | 176,70 | 173,60 | 174,00 | 0,00% | 151.024,00 |