151,463SEK
-0,68%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 168,40 | 169,80 | 168,20 | 169,00 | 0,36% | 99.960,00 |
| 27.05.2025 | 169,80 | 170,10 | 167,70 | 168,40 | -0,88% | 280.310,00 |
| 26.05.2025 | 167,00 | 170,10 | 167,00 | 169,90 | 1,80% | 128.873,00 |
| 23.05.2025 | 164,80 | 168,60 | 162,50 | 166,90 | -0,24% | 295.692,00 |
| 22.05.2025 | 169,30 | 169,90 | 166,60 | 167,30 | -1,65% | 178.610,00 |
| 21.05.2025 | 172,40 | 172,40 | 168,00 | 170,10 | -1,51% | 186.141,00 |
| 20.05.2025 | 171,20 | 173,30 | 171,00 | 172,70 | 0,52% | 161.837,00 |
| 19.05.2025 | 172,50 | 172,70 | 169,80 | 171,80 | -0,52% | 108.754,00 |
| 16.05.2025 | 172,90 | 174,50 | 171,00 | 172,70 | -0,12% | 204.273,00 |
| 15.05.2025 | 168,70 | 173,30 | 166,90 | 172,90 | 2,01% | 122.682,00 |
| 14.05.2025 | 174,00 | 174,00 | 168,70 | 169,50 | -1,40% | 384.392,00 |
| 13.05.2025 | 171,10 | 172,80 | 170,20 | 171,90 | 0,47% | 193.821,00 |
| 12.05.2025 | 170,40 | 173,40 | 170,30 | 171,10 | 0,59% | 172.364,00 |
| 09.05.2025 | 170,00 | 172,00 | 169,70 | 170,10 | 0,06% | 119.835,00 |
| 08.05.2025 | 169,40 | 170,60 | 169,10 | 170,00 | 0,47% | 189.615,00 |
| 07.05.2025 | 170,00 | 170,30 | 167,50 | 169,20 | -0,47% | 181.142,00 |
| 06.05.2025 | 170,90 | 170,90 | 168,20 | 170,00 | 0,00% | 137.344,00 |
| 05.05.2025 | 171,30 | 172,60 | 168,90 | 170,00 | -0,87% | 115.641,00 |
| 02.05.2025 | 169,80 | 174,10 | 169,30 | 171,50 | 1,30% | 379.683,00 |
| 30.04.2025 | 168,00 | 169,30 | 163,70 | 169,30 | 3,42% | 296.748,00 |
| 29.04.2025 | 163,30 | 168,00 | 154,20 | 163,70 | -6,78% | 401.789,00 |
| 28.04.2025 | 176,50 | 177,20 | 174,80 | 175,60 | -0,57% | 206.830,00 |
| 25.04.2025 | 175,30 | 176,60 | 173,50 | 176,60 | 1,61% | 205.333,00 |
| 24.04.2025 | 176,00 | 176,50 | 171,50 | 173,80 | -1,64% | 211.768,00 |
| 23.04.2025 | 175,00 | 178,70 | 175,00 | 176,70 | 1,55% | 212.087,00 |
| 22.04.2025 | 174,90 | 175,20 | 171,40 | 174,00 | -0,51% | 112.249,00 |
| 17.04.2025 | 174,90 | 176,40 | 174,50 | 174,90 | -0,34% | 63.849,00 |
| 16.04.2025 | 175,00 | 176,40 | 173,40 | 175,50 | -0,28% | 186.123,00 |
| 15.04.2025 | 173,40 | 177,70 | 173,40 | 176,00 | 1,50% | 161.889,00 |
| 14.04.2025 | 173,00 | 174,00 | 171,30 | 173,40 | 2,30% | 128.393,00 |
| 11.04.2025 | 168,60 | 170,90 | 164,50 | 169,50 | 0,71% | 510.215,00 |
| 10.04.2025 | 176,80 | 176,90 | 166,60 | 168,30 | 4,40% | 448.131,00 |
| 09.04.2025 | 160,20 | 164,10 | 159,20 | 161,20 | -3,12% | 314.544,00 |
| 08.04.2025 | 164,70 | 168,80 | 160,70 | 166,40 | 3,03% | 345.891,00 |
| 07.04.2025 | 158,40 | 171,50 | 157,00 | 161,50 | -5,28% | 446.807,00 |
| 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 |