124,158SEK
-3,08%
Echtzeit-Aktienkurs SWECO AB B SK 1,-
Bid:
Ask:
Aktienkurse zur SWECO AB B SK 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 128,00 | 128,10 | 124,20 | 124,20 | -3,04% | 3.250.830,00 |
| 17.09.2026 | 128,10 | 129,00 | 127,50 | 128,10 | 0,00% | 267.172,00 |
| 16.09.2026 | 126,00 | 128,40 | 126,00 | 128,10 | 0,95% | 454.247,00 |
| 15.09.2026 | 126,80 | 127,00 | 123,80 | 126,90 | -0,47% | 258.287,00 |
| 14.09.2026 | 126,00 | 127,50 | 125,40 | 127,50 | 0,71% | 230.268,00 |
| 11.09.2026 | 126,20 | 126,80 | 125,10 | 126,60 | 0,24% | 105.646,00 |
| 10.09.2026 | 126,40 | 127,50 | 125,90 | 126,30 | -0,55% | 125.431,00 |
| 09.09.2026 | 128,00 | 128,60 | 126,30 | 127,00 | -0,78% | 137.668,00 |
| 08.09.2026 | 128,50 | 129,20 | 127,60 | 128,00 | -0,47% | 303.842,00 |
| 07.09.2026 | 129,60 | 130,50 | 128,60 | 128,60 | -1,23% | 169.415,00 |
| 04.09.2026 | 131,90 | 132,70 | 128,40 | 130,20 | -1,36% | 307.645,00 |
| 03.09.2026 | 129,50 | 133,70 | 129,10 | 132,00 | 2,25% | 222.159,00 |
| 02.09.2026 | 128,50 | 130,10 | 127,70 | 129,10 | -0,31% | 163.445,00 |
| 01.09.2026 | 128,00 | 130,60 | 127,70 | 129,50 | 0,70% | 206.016,00 |
| 31.08.2026 | 129,70 | 129,70 | 128,00 | 128,60 | -1,08% | 325.706,00 |
| 28.08.2026 | 129,50 | 130,80 | 128,80 | 130,00 | 0,39% | 361.499,00 |
| 27.08.2026 | 129,90 | 129,90 | 127,80 | 129,50 | 1,01% | 133.846,00 |
| 26.08.2026 | 128,10 | 129,00 | 127,60 | 128,20 | 0,08% | 118.705,00 |
| 25.08.2026 | 127,10 | 128,70 | 125,80 | 128,10 | 0,79% | 495.318,00 |
| 24.08.2026 | 126,90 | 128,00 | 126,00 | 127,10 | 0,16% | 159.711,00 |
| 21.08.2026 | 126,20 | 127,60 | 125,70 | 126,90 | 0,55% | 136.545,00 |
| 20.08.2026 | 124,90 | 126,60 | 124,60 | 126,20 | 1,04% | 171.735,00 |
| 19.08.2026 | 124,00 | 125,80 | 123,20 | 124,90 | 0,73% | 144.493,00 |
| 18.08.2026 | 124,00 | 124,90 | 123,50 | 124,00 | -0,32% | 264.983,00 |
| 17.08.2026 | 125,40 | 126,20 | 124,00 | 124,40 | -0,96% | 301.356,00 |
| 14.08.2026 | 127,10 | 127,10 | 125,00 | 125,60 | -0,24% | 497.880,00 |
| 13.08.2026 | 127,10 | 127,80 | 125,90 | 125,90 | -0,94% | 307.119,00 |
| 12.08.2026 | 129,90 | 130,00 | 126,50 | 127,10 | -2,31% | 144.179,00 |
| 11.08.2026 | 130,60 | 130,80 | 129,60 | 130,10 | -0,54% | 119.024,00 |
| 10.08.2026 | 134,00 | 134,00 | 130,10 | 130,80 | -2,39% | 142.384,00 |
| 07.08.2026 | 131,60 | 134,50 | 131,00 | 134,00 | 1,52% | 121.031,00 |
| 06.08.2026 | 132,00 | 133,00 | 131,70 | 132,00 | -0,08% | 141.656,00 |
| 05.08.2026 | 133,50 | 134,10 | 132,10 | 132,10 | -0,83% | 178.247,00 |
| 04.08.2026 | 135,70 | 136,80 | 132,80 | 133,20 | -1,77% | 549.329,00 |
| 03.08.2026 | 134,30 | 136,80 | 134,30 | 135,60 | 1,12% | 101.612,00 |
| 31.07.2026 | 134,20 | 135,80 | 133,90 | 134,10 | -0,07% | 122.622,00 |
| 30.07.2026 | 134,60 | 136,40 | 133,50 | 134,20 | 0,00% | 192.401,00 |
| 29.07.2026 | 134,60 | 135,40 | 133,30 | 134,20 | -0,59% | 136.809,00 |
| 28.07.2026 | 133,90 | 135,40 | 132,70 | 135,00 | 1,12% | 238.491,00 |
| 27.07.2026 | 134,40 | 136,40 | 133,50 | 133,50 | 0,45% | 176.805,00 |
| 24.07.2026 | 129,10 | 133,30 | 129,10 | 132,90 | 2,86% | 215.929,00 |
| 23.07.2026 | 130,80 | 130,80 | 129,10 | 129,20 | -1,22% | 173.069,00 |
| 22.07.2026 | 130,90 | 132,60 | 129,00 | 130,80 | -0,23% | 367.967,00 |
| 21.07.2026 | 136,00 | 136,00 | 130,60 | 131,10 | -3,74% | 397.425,00 |
| 20.07.2026 | 132,00 | 137,30 | 132,00 | 136,20 | 3,03% | 223.868,00 |
| 17.07.2026 | 132,70 | 135,60 | 130,10 | 132,20 | -0,38% | 406.090,00 |
| 16.07.2026 | 132,00 | 133,40 | 131,40 | 132,70 | 1,14% | 235.116,00 |
| 15.07.2026 | 130,40 | 132,60 | 128,90 | 131,20 | 0,38% | 331.805,00 |
| 14.07.2026 | 131,20 | 131,70 | 128,90 | 130,70 | -0,38% | 123.524,00 |
| 13.07.2026 | 131,80 | 131,80 | 130,00 | 131,20 | -0,53% | 456.706,00 |
| 10.07.2026 | 131,50 | 132,60 | 131,10 | 131,90 | 0,30% | 426.149,00 |
| 09.07.2026 | 131,30 | 132,30 | 130,50 | 131,50 | 0,54% | 192.331,00 |
| 08.07.2026 | 134,20 | 134,20 | 129,00 | 130,80 | -2,61% | 242.391,00 |
| 07.07.2026 | 136,00 | 137,90 | 134,10 | 134,30 | -1,97% | 204.352,00 |
| 06.07.2026 | 136,70 | 139,10 | 136,20 | 137,00 | -0,87% | 294.666,00 |
| 03.07.2026 | 131,90 | 138,80 | 131,90 | 138,20 | 5,02% | 246.422,00 |
| 02.07.2026 | 129,40 | 132,20 | 128,60 | 131,60 | 1,54% | 348.378,00 |
| 01.07.2026 | 127,60 | 130,10 | 127,20 | 129,60 | 1,97% | 233.218,00 |
| 30.06.2026 | 126,00 | 128,00 | 125,30 | 127,10 | 1,03% | 796.540,00 |
| 29.06.2026 | 125,60 | 127,20 | 125,20 | 125,80 | 0,16% | 285.536,00 |
| 26.06.2026 | 125,90 | 126,80 | 124,60 | 125,60 | -0,55% | 256.286,00 |
| 25.06.2026 | 125,60 | 129,00 | 125,00 | 126,30 | 0,88% | 979.577,00 |
| 24.06.2026 | 124,50 | 125,60 | 122,90 | 125,20 | 0,56% | 860.956,00 |
| 23.06.2026 | 126,00 | 126,20 | 124,10 | 124,50 | -1,89% | 633.787,00 |
| 22.06.2026 | 130,00 | 130,10 | 124,80 | 126,90 | -3,52% | 479.122,00 |
| 19.06.2026 | 131,54 | 131,92 | 131,10 | 131,52 | 0,40% | - |
| 18.06.2026 | 132,20 | 132,60 | 130,80 | 131,00 | -0,98% | 315.101,00 |
| 17.06.2026 | 133,40 | 133,70 | 131,20 | 132,30 | -0,82% | 238.323,00 |
| 16.06.2026 | 134,40 | 135,40 | 132,50 | 133,40 | -0,74% | 347.839,00 |
| 15.06.2026 | 134,90 | 137,10 | 134,00 | 134,40 | 1,13% | 702.379,00 |
| 12.06.2026 | 132,20 | 133,90 | 132,20 | 132,90 | 2,07% | 381.172,00 |
| 11.06.2026 | 130,40 | 132,00 | 129,50 | 130,20 | -0,23% | 167.568,00 |
| 10.06.2026 | 130,60 | 131,90 | 128,40 | 130,50 | 0,54% | 251.888,00 |
| 09.06.2026 | 131,00 | 133,10 | 129,70 | 129,80 | -0,92% | 285.278,00 |
| 08.06.2026 | 130,00 | 131,50 | 128,40 | 131,00 | -0,83% | 305.172,00 |
| 05.06.2026 | 132,80 | 133,60 | 131,80 | 132,10 | -0,23% | 346.526,00 |
| 04.06.2026 | 132,70 | 134,80 | 132,30 | 132,40 | -0,45% | 196.929,00 |
| 03.06.2026 | 134,90 | 134,90 | 131,90 | 133,00 | -1,41% | 396.124,00 |
| 02.06.2026 | 131,00 | 138,00 | 131,00 | 134,90 | 2,98% | 577.541,00 |
| 01.06.2026 | 135,00 | 135,00 | 130,40 | 131,00 | -2,96% | 589.962,00 |
| 29.05.2026 | 134,30 | 135,50 | 132,80 | 135,00 | 0,52% | 853.897,00 |
| 28.05.2026 | 134,70 | 135,30 | 133,30 | 134,30 | -0,52% | 438.074,00 |
| 27.05.2026 | 135,60 | 137,20 | 134,20 | 135,00 | -0,44% | 453.190,00 |
| 26.05.2026 | 136,20 | 137,40 | 135,20 | 135,60 | -0,59% | 479.945,00 |
| 25.05.2026 | 130,60 | 136,40 | 130,30 | 136,40 | 4,44% | 334.008,00 |
| 22.05.2026 | 129,20 | 131,10 | 128,70 | 130,60 | 1,08% | 425.523,00 |
| 21.05.2026 | 129,50 | 131,00 | 128,70 | 129,20 | 0,16% | 382.763,00 |
| 20.05.2026 | 125,50 | 130,90 | 125,20 | 129,00 | 1,82% | 328.593,00 |
| 19.05.2026 | 124,30 | 127,70 | 124,30 | 126,70 | 1,69% | 196.408,00 |
| 18.05.2026 | 123,10 | 126,20 | 122,00 | 124,60 | 0,24% | 295.858,00 |
| 15.05.2026 | 124,70 | 126,30 | 124,20 | 124,30 | -0,24% | 302.765,00 |
| 13.05.2026 | 125,40 | 126,10 | 123,90 | 124,60 | 0,16% | 253.723,00 |
| 12.05.2026 | 125,60 | 126,70 | 124,40 | 124,40 | -2,20% | 379.069,00 |
| 11.05.2026 | 127,70 | 128,50 | 127,00 | 127,20 | -0,86% | 293.682,00 |
| 08.05.2026 | 130,10 | 130,10 | 128,20 | 128,30 | -1,38% | 262.312,00 |
| 07.05.2026 | 130,70 | 132,50 | 130,10 | 130,10 | -0,38% | 465.397,00 |
| 06.05.2026 | 127,00 | 132,20 | 126,90 | 130,60 | 3,65% | 368.202,00 |
| 05.05.2026 | 123,80 | 127,30 | 123,80 | 126,00 | 2,11% | 268.814,00 |
| 04.05.2026 | 126,30 | 126,90 | 122,80 | 123,40 | -2,22% | 383.421,00 |
| 30.04.2026 | 126,00 | 127,10 | 125,40 | 126,20 | 0,96% | 206.055,00 |