144,085SEK
1,40%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 143,00 | 145,00 | 142,50 | 144,10 | 1,41% | 352.915,00 |
| 19.02.2026 | 142,00 | 142,90 | 140,60 | 142,10 | -0,14% | 269.752,00 |
| 18.02.2026 | 139,00 | 142,30 | 138,30 | 142,30 | 2,30% | 377.680,00 |
| 17.02.2026 | 137,20 | 139,80 | 135,60 | 139,10 | 1,31% | 312.936,00 |
| 16.02.2026 | 140,00 | 140,10 | 137,30 | 137,30 | -1,29% | 400.210,00 |
| 13.02.2026 | 137,80 | 140,50 | 136,40 | 139,10 | -0,14% | 709.053,00 |
| 12.02.2026 | 140,50 | 141,30 | 138,60 | 139,30 | -0,78% | 274.411,00 |
| 11.02.2026 | 147,50 | 150,50 | 140,40 | 140,40 | -3,84% | 895.485,00 |
| 10.02.2026 | 147,10 | 148,90 | 143,60 | 146,00 | -0,75% | 416.040,00 |
| 09.02.2026 | 151,00 | 151,50 | 146,20 | 147,10 | -2,00% | 301.638,00 |
| 06.02.2026 | 146,20 | 150,20 | 146,00 | 150,10 | 2,67% | 435.508,00 |
| 05.02.2026 | 151,00 | 151,00 | 144,80 | 146,20 | -3,50% | 368.489,00 |
| 04.02.2026 | 148,10 | 152,10 | 148,10 | 151,50 | 2,30% | 289.630,00 |
| 03.02.2026 | 149,70 | 150,00 | 147,20 | 148,10 | -0,60% | 590.098,00 |
| 02.02.2026 | 147,50 | 149,80 | 145,30 | 149,00 | 1,02% | 190.016,00 |
| 30.01.2026 | 146,80 | 148,70 | 146,00 | 147,50 | 0,48% | 404.222,00 |
| 29.01.2026 | 147,60 | 148,80 | 146,40 | 146,80 | -0,24% | 147.397,00 |
| 28.01.2026 | 146,78 | 148,17 | 146,39 | 147,16 | 0,45% | - |
| 27.01.2026 | 146,40 | 147,80 | 145,80 | 146,50 | 0,07% | 295.707,00 |
| 26.01.2026 | 146,90 | 147,60 | 144,00 | 146,40 | -0,48% | 423.831,00 |
| 23.01.2026 | 145,60 | 148,70 | 144,90 | 147,10 | 1,24% | 406.717,00 |
| 22.01.2026 | 143,00 | 146,10 | 143,00 | 145,30 | 2,18% | 312.159,00 |
| 21.01.2026 | 143,10 | 143,40 | 141,20 | 142,20 | -0,63% | 368.702,00 |
| 20.01.2026 | 143,00 | 143,70 | 141,20 | 143,10 | -0,62% | 292.505,00 |
| 19.01.2026 | 147,00 | 147,70 | 143,10 | 144,00 | -4,13% | 221.789,00 |
| 16.01.2026 | 149,50 | 151,00 | 148,70 | 150,20 | 0,47% | 478.944,00 |
| 15.01.2026 | 147,90 | 149,80 | 147,90 | 149,50 | 0,95% | 1.517.511,00 |
| 14.01.2026 | 146,90 | 148,20 | 146,60 | 148,10 | 0,82% | 717.222,00 |
| 13.01.2026 | 147,00 | 147,80 | 145,30 | 146,90 | -0,07% | 1.104.836,00 |
| 12.01.2026 | 148,80 | 150,80 | 146,60 | 147,00 | -1,47% | 257.654,00 |
| 09.01.2026 | 148,10 | 149,20 | 147,60 | 149,20 | 0,74% | 187.141,00 |
| 08.01.2026 | 149,70 | 149,70 | 147,70 | 148,10 | -1,07% | 279.903,00 |
| 07.01.2026 | 150,60 | 151,90 | 148,60 | 149,70 | 0,22% | 281.158,00 |
| 06.01.2026 | 148,83 | 149,51 | 148,37 | 149,37 | 0,72% | - |
| 05.01.2026 | 148,70 | 151,40 | 147,50 | 148,30 | -0,27% | 101.729,00 |
| 02.01.2026 | 149,90 | 151,40 | 148,10 | 148,70 | -1,46% | 132.244,00 |
| 30.12.2025 | 149,80 | 151,40 | 148,70 | 150,90 | 0,94% | 210.953,00 |
| 29.12.2025 | 148,50 | 150,00 | 147,80 | 149,50 | 0,81% | 410.883,00 |
| 23.12.2025 | 147,40 | 149,00 | 147,40 | 148,30 | 0,20% | 290.224,00 |
| 22.12.2025 | 150,20 | 150,60 | 146,10 | 148,00 | -1,53% | 512.925,00 |
| 19.12.2025 | 151,40 | 152,00 | 149,90 | 150,30 | -1,25% | 551.196,00 |
| 18.12.2025 | 150,20 | 152,20 | 149,70 | 152,20 | 1,33% | 275.459,00 |
| 17.12.2025 | 153,80 | 153,80 | 149,30 | 150,20 | -2,34% | 378.104,00 |
| 16.12.2025 | 154,50 | 154,70 | 152,90 | 153,80 | -0,58% | 301.525,00 |
| 15.12.2025 | 154,30 | 155,30 | 154,10 | 154,70 | -0,19% | 208.860,00 |
| 12.12.2025 | 156,80 | 157,00 | 154,00 | 155,00 | -0,32% | 216.317,00 |
| 11.12.2025 | 157,60 | 157,70 | 155,10 | 155,50 | -1,33% | 190.369,00 |
| 10.12.2025 | 160,60 | 160,60 | 157,40 | 157,60 | -2,11% | 124.341,00 |
| 09.12.2025 | 161,00 | 162,20 | 160,40 | 161,00 | 0,00% | 183.379,00 |
| 08.12.2025 | 162,70 | 163,40 | 160,20 | 161,00 | -1,04% | 157.980,00 |
| 05.12.2025 | 164,10 | 164,70 | 161,90 | 162,70 | -0,85% | 239.767,00 |
| 04.12.2025 | 161,00 | 164,50 | 161,00 | 164,10 | 2,24% | 221.627,00 |
| 03.12.2025 | 159,40 | 161,50 | 159,40 | 160,50 | 0,88% | 178.743,00 |
| 02.12.2025 | 161,80 | 162,80 | 158,70 | 159,10 | -1,91% | 119.565,00 |
| 01.12.2025 | 160,80 | 163,10 | 160,10 | 162,20 | 0,87% | 238.763,00 |
| 28.11.2025 | 158,90 | 161,50 | 158,70 | 160,80 | 1,20% | 566.316,00 |
| 27.11.2025 | 158,10 | 160,20 | 158,00 | 158,90 | 0,44% | 117.999,00 |
| 26.11.2025 | 161,00 | 161,00 | 158,20 | 158,20 | -0,88% | 108.473,00 |
| 25.11.2025 | 158,20 | 160,30 | 157,50 | 159,60 | 1,33% | 106.651,00 |
| 24.11.2025 | 156,00 | 158,20 | 155,90 | 157,50 | 1,22% | 216.504,00 |
| 21.11.2025 | 156,00 | 157,00 | 155,00 | 155,60 | -1,52% | 101.748,00 |
| 20.11.2025 | 159,00 | 160,10 | 157,70 | 158,00 | 0,38% | 134.336,00 |
| 19.11.2025 | 155,80 | 158,70 | 154,50 | 157,40 | 1,03% | 162.844,00 |
| 18.11.2025 | 158,30 | 158,40 | 155,10 | 155,80 | -2,38% | 284.019,00 |
| 17.11.2025 | 162,00 | 162,90 | 158,80 | 159,60 | -1,48% | 198.280,00 |
| 14.11.2025 | 165,60 | 165,60 | 160,30 | 162,00 | -2,17% | 180.282,00 |
| 13.11.2025 | 167,70 | 168,50 | 165,50 | 165,60 | -1,25% | 214.784,00 |
| 12.11.2025 | 165,70 | 167,90 | 165,50 | 167,70 | 1,02% | 271.884,00 |
| 11.11.2025 | 164,20 | 166,30 | 164,00 | 166,00 | 1,10% | 193.823,00 |
| 10.11.2025 | 162,90 | 164,20 | 161,90 | 164,20 | 1,73% | 222.462,00 |
| 07.11.2025 | 164,90 | 165,10 | 160,20 | 161,40 | -2,18% | 241.809,00 |
| 06.11.2025 | 167,70 | 167,70 | 163,10 | 165,00 | -2,08% | 217.797,00 |
| 05.11.2025 | 166,60 | 168,70 | 165,40 | 168,50 | 0,66% | 253.577,00 |
| 04.11.2025 | 169,40 | 169,60 | 165,90 | 167,40 | -2,05% | 235.860,00 |
| 03.11.2025 | 170,60 | 172,20 | 169,20 | 170,90 | -0,41% | 239.472,00 |
| 31.10.2025 | 172,20 | 172,20 | 169,90 | 171,60 | -0,46% | 118.151,00 |
| 30.10.2025 | 177,70 | 179,80 | 172,40 | 172,40 | 1,23% | 493.533,00 |
| 29.10.2025 | 170,70 | 176,90 | 168,70 | 170,30 | 8,75% | 815.457,00 |
| 28.10.2025 | 159,20 | 159,20 | 156,60 | 156,60 | -1,69% | 186.384,00 |
| 27.10.2025 | 159,00 | 159,70 | 158,00 | 159,30 | 0,50% | 127.908,00 |
| 24.10.2025 | 157,10 | 159,30 | 155,90 | 158,50 | 0,89% | 185.228,00 |
| 23.10.2025 | 156,00 | 157,50 | 156,00 | 157,10 | 0,58% | 99.974,00 |
| 22.10.2025 | 155,60 | 157,30 | 153,90 | 156,20 | 0,39% | 154.688,00 |
| 21.10.2025 | 153,40 | 156,10 | 153,00 | 155,60 | 1,37% | 155.969,00 |
| 20.10.2025 | 153,00 | 153,60 | 152,00 | 153,50 | 0,59% | 155.761,00 |
| 17.10.2025 | 152,00 | 153,50 | 149,80 | 152,60 | 0,07% | 201.520,00 |
| 16.10.2025 | 153,80 | 153,80 | 152,00 | 152,50 | -0,97% | 682.477,00 |
| 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 |