151,950SEK
-1,33%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 153,72 | 153,72 | 152,17 | 152,52 | -0,96% | - |
| 15.10.2025 | 154,20 | 155,20 | 153,30 | 154,00 | 0,00% | 135.881,00 |
| 14.10.2025 | 157,60 | 157,70 | 153,20 | 154,00 | -2,90% | 377.705,00 |
| 13.10.2025 | 158,10 | 159,40 | 156,80 | 158,60 | 0,32% | 106.501,00 |
| 10.10.2025 | 160,90 | 161,40 | 158,10 | 158,10 | -1,62% | 122.326,00 |
| 09.10.2025 | 161,30 | 163,00 | 160,60 | 160,70 | -0,06% | 120.359,00 |
| 08.10.2025 | 161,50 | 163,00 | 160,50 | 160,80 | -0,50% | 157.469,00 |
| 07.10.2025 | 162,50 | 163,90 | 161,00 | 161,60 | 0,69% | 140.117,00 |
| 06.10.2025 | 159,80 | 161,40 | 159,00 | 160,50 | 0,44% | 237.879,00 |
| 03.10.2025 | 158,20 | 160,10 | 158,20 | 159,80 | 0,38% | 105.202,00 |
| 02.10.2025 | 158,30 | 160,00 | 157,70 | 159,20 | 0,57% | 197.531,00 |
| 01.10.2025 | 157,00 | 159,30 | 156,80 | 158,30 | 0,96% | 183.335,00 |
| 30.09.2025 | 155,00 | 157,20 | 154,20 | 156,80 | 0,84% | 238.195,00 |
| 29.09.2025 | 153,00 | 156,70 | 152,90 | 155,50 | 1,77% | 246.318,00 |
| 26.09.2025 | 151,00 | 152,90 | 150,90 | 152,80 | 1,53% | 234.992,00 |
| 25.09.2025 | 153,60 | 154,00 | 150,10 | 150,50 | -2,15% | 170.717,00 |
| 24.09.2025 | 156,00 | 156,20 | 153,80 | 153,80 | -2,16% | 245.891,00 |
| 23.09.2025 | 156,20 | 158,90 | 156,20 | 157,20 | 0,64% | 97.764,00 |
| 22.09.2025 | 157,50 | 159,00 | 156,20 | 156,20 | -0,95% | 150.452,00 |
| 19.09.2025 | 165,10 | 165,40 | 157,70 | 157,70 | -4,48% | 964.471,00 |
| 18.09.2025 | 164,60 | 166,00 | 163,60 | 165,10 | 0,30% | 225.423,00 |
| 17.09.2025 | 165,00 | 166,20 | 164,30 | 164,60 | -0,42% | 402.234,00 |
| 16.09.2025 | 169,00 | 169,50 | 165,30 | 165,30 | -2,19% | 169.543,00 |
| 15.09.2025 | 167,50 | 170,00 | 166,60 | 169,00 | 0,90% | 241.009,00 |
| 12.09.2025 | 166,50 | 167,80 | 165,10 | 167,50 | 0,78% | 127.259,00 |
| 11.09.2025 | 164,50 | 167,10 | 164,30 | 166,20 | 0,97% | 342.944,00 |
| 10.09.2025 | 164,70 | 166,50 | 164,60 | 164,60 | -0,30% | 345.019,00 |
| 09.09.2025 | 164,00 | 165,10 | 163,40 | 165,10 | 0,67% | 335.619,00 |
| 08.09.2025 | 162,50 | 164,30 | 162,50 | 164,00 | 0,92% | 102.518,00 |
| 05.09.2025 | 161,90 | 164,10 | 161,10 | 162,50 | 0,93% | 118.959,00 |
| 04.09.2025 | 159,10 | 161,60 | 159,10 | 161,00 | 1,19% | 86.723,00 |
| 03.09.2025 | 158,10 | 159,30 | 157,20 | 159,10 | 0,57% | 109.863,00 |
| 02.09.2025 | 159,80 | 164,40 | 157,50 | 158,20 | -1,00% | 420.487,00 |
| 01.09.2025 | 159,30 | 160,10 | 158,60 | 159,80 | 0,13% | 108.140,00 |
| 29.08.2025 | 161,50 | 162,60 | 158,70 | 159,60 | -1,30% | 100.266,00 |
| 28.08.2025 | 163,00 | 164,70 | 161,60 | 161,70 | -0,80% | 259.075,00 |
| 27.08.2025 | 161,10 | 163,80 | 159,60 | 163,00 | 1,18% | 230.941,00 |
| 26.08.2025 | 163,00 | 164,50 | 161,10 | 161,10 | -1,89% | 613.265,00 |
| 25.08.2025 | 166,70 | 166,70 | 163,90 | 164,20 | -1,68% | 76.642,00 |
| 22.08.2025 | 163,70 | 167,00 | 163,50 | 167,00 | 1,83% | 102.611,00 |
| 21.08.2025 | 165,10 | 165,80 | 163,00 | 164,00 | -1,09% | 145.010,00 |
| 20.08.2025 | 165,10 | 166,40 | 164,40 | 165,80 | 0,12% | 167.428,00 |
| 19.08.2025 | 160,60 | 168,00 | 160,20 | 165,60 | 4,61% | 371.484,00 |
| 18.08.2025 | 159,60 | 161,00 | 157,00 | 158,30 | -0,81% | 425.485,00 |
| 15.08.2025 | 158,40 | 160,60 | 158,30 | 159,60 | 1,08% | 166.028,00 |
| 14.08.2025 | 156,40 | 158,80 | 156,40 | 157,90 | 0,57% | 125.495,00 |
| 13.08.2025 | 158,00 | 158,80 | 156,10 | 157,00 | -0,63% | 127.532,00 |
| 12.08.2025 | 156,40 | 158,00 | 156,00 | 158,00 | 1,15% | 104.598,00 |
| 11.08.2025 | 157,40 | 158,30 | 156,20 | 156,20 | -0,83% | 102.666,00 |
| 08.08.2025 | 156,90 | 157,80 | 156,50 | 157,50 | 0,38% | 111.672,00 |
| 07.08.2025 | 154,50 | 158,30 | 154,50 | 156,90 | 1,55% | 195.569,00 |
| 06.08.2025 | 155,90 | 157,50 | 154,00 | 154,50 | -0,83% | 204.878,00 |
| 05.08.2025 | 152,70 | 156,40 | 152,70 | 155,80 | 2,03% | 430.859,00 |
| 04.08.2025 | 152,10 | 153,30 | 151,30 | 152,70 | 0,39% | 281.222,00 |
| 01.08.2025 | 154,60 | 154,70 | 151,60 | 152,10 | -1,43% | 96.549,00 |
| 31.07.2025 | 155,60 | 157,10 | 154,30 | 154,30 | -0,84% | 178.009,00 |
| 30.07.2025 | 156,70 | 160,30 | 155,00 | 155,60 | 0,26% | 151.096,00 |
| 29.07.2025 | 154,60 | 156,60 | 153,90 | 155,20 | 0,39% | 124.729,00 |
| 28.07.2025 | 152,60 | 155,40 | 152,60 | 154,60 | 2,32% | 384.095,00 |
| 25.07.2025 | 152,70 | 152,70 | 150,20 | 151,10 | -0,92% | 165.015,00 |
| 24.07.2025 | 151,30 | 153,80 | 151,30 | 152,50 | 1,33% | 219.531,00 |
| 23.07.2025 | 150,20 | 151,60 | 149,50 | 150,50 | 1,01% | 266.728,00 |
| 22.07.2025 | 152,20 | 152,90 | 149,00 | 149,00 | -2,04% | 153.878,00 |
| 21.07.2025 | 153,00 | 155,10 | 152,00 | 152,10 | -0,98% | 144.088,00 |
| 18.07.2025 | 159,40 | 160,40 | 153,60 | 153,60 | -3,34% | 216.857,00 |
| 17.07.2025 | 157,50 | 161,00 | 157,40 | 158,90 | 3,11% | 854.881,00 |
| 16.07.2025 | 167,00 | 168,00 | 154,10 | 154,10 | -8,33% | 909.941,00 |
| 15.07.2025 | 167,30 | 170,20 | 166,80 | 168,10 | 0,24% | 142.302,00 |
| 14.07.2025 | 168,00 | 168,20 | 166,80 | 167,70 | -0,77% | 85.091,00 |
| 11.07.2025 | 169,40 | 170,00 | 168,50 | 169,00 | -0,47% | 98.209,00 |
| 10.07.2025 | 167,70 | 169,80 | 167,50 | 169,80 | 1,25% | 104.893,00 |
| 09.07.2025 | 166,30 | 169,00 | 165,40 | 167,70 | 0,66% | 117.053,00 |
| 08.07.2025 | 167,70 | 168,60 | 165,00 | 166,60 | -0,83% | 146.896,00 |
| 07.07.2025 | 167,00 | 168,40 | 166,30 | 168,00 | 0,60% | 128.439,00 |
| 04.07.2025 | 166,00 | 167,20 | 165,20 | 167,00 | 0,42% | 326.598,00 |
| 03.07.2025 | 163,80 | 168,30 | 163,70 | 166,30 | 1,96% | 180.495,00 |
| 02.07.2025 | 164,00 | 164,60 | 162,60 | 163,10 | -0,37% | 117.421,00 |
| 01.07.2025 | 163,60 | 164,40 | 162,70 | 163,70 | -0,18% | 122.535,00 |
| 30.06.2025 | 165,90 | 167,00 | 163,70 | 164,00 | -1,15% | 178.222,00 |
| 27.06.2025 | 161,00 | 165,90 | 161,00 | 165,90 | 3,04% | 172.582,00 |
| 26.06.2025 | 160,90 | 161,80 | 159,30 | 161,00 | 0,06% | 122.258,00 |
| 25.06.2025 | 162,80 | 163,90 | 160,10 | 160,90 | -0,56% | 194.708,00 |
| 24.06.2025 | 164,30 | 166,00 | 161,80 | 161,80 | 2,53% | 305.112,00 |
| 23.06.2025 | 156,30 | 158,30 | 155,80 | 157,80 | -1,82% | 141.978,00 |
| 20.06.2025 | 159,53 | 160,73 | 159,42 | 160,73 | 2,11% | - |
| 19.06.2025 | 157,80 | 159,00 | 157,40 | 157,40 | -1,32% | 404.753,00 |
| 18.06.2025 | 159,90 | 160,40 | 158,30 | 159,50 | -0,37% | 126.753,00 |
| 17.06.2025 | 162,00 | 162,00 | 159,60 | 160,10 | -1,42% | 165.558,00 |
| 16.06.2025 | 162,90 | 163,30 | 161,10 | 162,40 | -0,31% | 188.608,00 |
| 13.06.2025 | 160,10 | 163,80 | 159,60 | 162,90 | 0,25% | 271.318,00 |
| 12.06.2025 | 162,90 | 164,80 | 161,10 | 162,50 | -0,25% | 172.699,00 |
| 11.06.2025 | 165,40 | 166,70 | 160,80 | 162,90 | -1,39% | 349.716,00 |
| 10.06.2025 | 164,50 | 165,30 | 163,20 | 165,20 | 0,24% | 355.666,00 |
| 09.06.2025 | 165,50 | 167,10 | 164,60 | 164,80 | -0,31% | 88.318,00 |
| 06.06.2025 | 165,25 | 165,66 | 165,14 | 165,31 | 0,00% | - |
| 05.06.2025 | 166,00 | 167,80 | 164,70 | 165,30 | -0,42% | 155.696,00 |
| 04.06.2025 | 165,00 | 166,40 | 164,70 | 166,00 | 1,41% | 291.382,00 |
| 03.06.2025 | 165,00 | 166,10 | 163,10 | 163,70 | -0,79% | 178.206,00 |
| 02.06.2025 | 166,00 | 167,10 | 163,30 | 165,00 | -0,90% | 198.084,00 |
| 30.05.2025 | 169,00 | 169,10 | 166,10 | 166,50 | -1,48% | 305.309,00 |