164,414SEK
-0,90%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,47% | 999.499,00 |
| 21.11.2024 | 158,63 | 159,55 | 157,84 | 159,55 | 0,60% | - |
| 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 |
| 07.11.2024 | 174,60 | 177,40 | 172,60 | 174,00 | 1,10% | 239.626,00 |
| 06.11.2024 | 178,30 | 181,40 | 172,10 | 172,10 | -3,31% | 250.043,00 |
| 05.11.2024 | 180,30 | 181,00 | 176,20 | 178,00 | -1,28% | 174.298,00 |
| 04.11.2024 | 176,50 | 180,60 | 176,30 | 180,30 | 2,15% | 245.728,00 |
| 01.11.2024 | 179,30 | 181,50 | 175,30 | 176,50 | -1,78% | 252.316,00 |
| 31.10.2024 | 179,60 | 181,10 | 176,50 | 179,70 | -0,33% | 857.536,00 |
| 30.10.2024 | 170,90 | 189,80 | 170,70 | 180,30 | 5,87% | 1.049.308,00 |
| 29.10.2024 | 171,00 | 172,60 | 170,00 | 170,30 | -0,41% | 236.672,00 |
| 28.10.2024 | 167,00 | 171,10 | 167,00 | 171,00 | 2,70% | 143.024,00 |
| 25.10.2024 | 166,90 | 170,30 | 166,00 | 166,50 | -0,12% | 233.612,00 |
| 24.10.2024 | 168,00 | 168,90 | 166,30 | 166,70 | -0,42% | 179.167,00 |
| 23.10.2024 | 167,40 | 168,70 | 165,50 | 167,40 | -0,65% | 237.791,00 |
| 22.10.2024 | 169,00 | 169,70 | 165,50 | 168,50 | -0,53% | 166.494,00 |
| 21.10.2024 | 171,30 | 172,00 | 169,10 | 169,40 | -1,11% | 123.783,00 |
| 18.10.2024 | 171,20 | 172,10 | 170,10 | 171,30 | 0,06% | 136.665,00 |
| 17.10.2024 | 170,10 | 172,20 | 169,70 | 171,20 | 0,65% | 234.450,00 |
| 16.10.2024 | 170,80 | 170,80 | 168,60 | 170,10 | -0,70% | 185.607,00 |
| 15.10.2024 | 173,00 | 173,98 | 170,58 | 171,30 | -0,87% | - |
| 14.10.2024 | 172,10 | 173,30 | 170,00 | 172,80 | 0,41% | 74.419,00 |
| 11.10.2024 | 171,80 | 174,20 | 171,50 | 172,10 | 0,17% | 265.413,00 |
| 10.10.2024 | 175,80 | 175,80 | 171,10 | 171,80 | -2,28% | 470.966,00 |
| 09.10.2024 | 174,80 | 176,80 | 173,50 | 175,80 | 0,80% | 167.254,00 |
| 08.10.2024 | 173,70 | 175,00 | 173,20 | 174,40 | 0,40% | 695.525,00 |
| 07.10.2024 | 172,80 | 175,10 | 171,50 | 173,70 | 0,52% | 297.448,00 |
| 04.10.2024 | 170,90 | 173,90 | 170,60 | 172,80 | 0,99% | 287.546,00 |
| 03.10.2024 | 170,20 | 171,90 | 168,90 | 171,10 | 0,53% | 129.692,00 |
| 02.10.2024 | 171,50 | 172,30 | 169,50 | 170,20 | -0,70% | 122.188,00 |
| 01.10.2024 | 172,10 | 174,40 | 171,00 | 171,40 | -0,41% | 439.783,00 |
| 30.09.2024 | 170,40 | 172,30 | 169,60 | 172,10 | 0,47% | 217.612,00 |
| 27.09.2024 | 176,20 | 176,70 | 166,90 | 171,30 | -5,04% | 446.131,00 |
| 26.09.2024 | 177,60 | 181,10 | 176,40 | 180,40 | 2,79% | 210.152,00 |
| 25.09.2024 | 174,30 | 175,70 | 173,60 | 175,50 | 0,63% | 105.965,00 |
| 24.09.2024 | 177,30 | 177,70 | 171,20 | 174,40 | -1,47% | 249.519,00 |
| 23.09.2024 | 173,10 | 177,00 | 172,30 | 177,00 | 0,74% | 472.512,00 |
| 20.09.2024 | 173,30 | 175,70 | 172,30 | 175,70 | 1,15% | 550.799,00 |
| 19.09.2024 | 173,20 | 174,70 | 171,20 | 173,70 | 1,94% | 150.886,00 |
| 18.09.2024 | 170,30 | 170,50 | 167,60 | 170,40 | 0,00% | 360.083,00 |
| 17.09.2024 | 169,90 | 171,50 | 169,30 | 170,40 | 0,29% | 87.816,00 |
| 16.09.2024 | 168,50 | 170,90 | 167,10 | 169,90 | 0,77% | 103.627,00 |
| 13.09.2024 | 168,50 | 169,20 | 167,00 | 168,60 | 1,38% | 86.858,00 |
| 12.09.2024 | 165,00 | 168,90 | 165,00 | 166,30 | 0,67% | 132.587,00 |
| 11.09.2024 | 169,20 | 170,70 | 165,20 | 165,20 | -2,42% | 101.082,00 |
| 10.09.2024 | 166,00 | 169,30 | 165,80 | 169,30 | 1,99% | 237.686,00 |
| 09.09.2024 | 163,00 | 167,50 | 163,00 | 166,00 | 1,78% | 388.391,00 |
| 06.09.2024 | 163,80 | 166,10 | 162,40 | 163,10 | -0,43% | 73.839,00 |
| 05.09.2024 | 164,10 | 164,80 | 162,90 | 163,80 | -0,18% | 176.042,00 |
| 04.09.2024 | 164,10 | 165,20 | 163,00 | 164,10 | -1,32% | 141.162,00 |
| 03.09.2024 | 165,90 | 168,70 | 164,90 | 166,30 | -1,01% | 134.230,00 |
| 02.09.2024 | 168,80 | 168,80 | 165,30 | 168,00 | -0,53% | 59.190,00 |
| 30.08.2024 | 167,10 | 169,20 | 166,90 | 168,90 | 1,14% | 135.964,00 |
| 29.08.2024 | 168,10 | 168,20 | 166,50 | 167,00 | -0,71% | 66.334,00 |
| 28.08.2024 | 165,00 | 170,40 | 164,50 | 168,20 | 2,25% | 368.474,00 |
| 27.08.2024 | 163,80 | 165,10 | 163,00 | 164,50 | 0,49% | 564.716,00 |
| 26.08.2024 | 167,10 | 167,10 | 163,20 | 163,70 | -2,03% | 61.192,00 |
| 23.08.2024 | 165,00 | 167,10 | 165,00 | 167,10 | 1,27% | 55.184,00 |
| 22.08.2024 | 164,20 | 166,50 | 164,20 | 165,00 | 0,43% | 50.961,00 |
| 21.08.2024 | 163,60 | 165,60 | 163,30 | 164,30 | 0,00% | 76.540,00 |
| 20.08.2024 | 164,90 | 165,30 | 162,40 | 164,30 | -0,30% | 121.381,00 |
| 19.08.2024 | 163,80 | 164,80 | 162,30 | 164,80 | 0,55% | 56.625,00 |
| 16.08.2024 | 162,20 | 164,10 | 161,50 | 163,90 | 1,05% | 129.719,00 |
| 15.08.2024 | 164,60 | 165,00 | 160,60 | 162,20 | -1,46% | 200.342,00 |
| 14.08.2024 | 166,40 | 166,60 | 163,40 | 164,60 | -0,84% | 235.856,00 |
| 13.08.2024 | 164,50 | 166,00 | 163,30 | 166,00 | 1,34% | 575.827,00 |
| 12.08.2024 | 163,50 | 165,50 | 162,90 | 163,80 | 0,18% | 43.194,00 |
| 09.08.2024 | 163,60 | 165,50 | 163,00 | 163,50 | 0,43% | 52.199,00 |
| 08.08.2024 | 163,90 | 163,90 | 160,30 | 162,80 | -0,67% | 89.550,00 |
| 07.08.2024 | 161,60 | 164,90 | 161,00 | 163,90 | 2,12% | 140.992,00 |
| 06.08.2024 | 160,70 | 163,00 | 158,00 | 160,50 | 0,69% | 137.884,00 |
| 05.08.2024 | 158,80 | 161,10 | 153,40 | 159,40 | -2,86% | 357.448,00 |