128,924SEK
-0,90%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 132,00 | 132,30 | 124,70 | 125,00 | -4,58% | 545.100,00 |
| 28.04.2026 | 135,10 | 136,60 | 127,40 | 131,00 | -6,23% | 1.315.582,00 |
| 27.04.2026 | 140,80 | 141,80 | 139,70 | 139,70 | -0,78% | 237.139,00 |
| 24.04.2026 | 144,70 | 144,80 | 140,70 | 140,80 | -2,56% | 525.696,00 |
| 23.04.2026 | 144,00 | 146,00 | 143,80 | 144,50 | -2,69% | 242.202,00 |
| 22.04.2026 | 149,90 | 150,20 | 148,10 | 148,50 | -0,60% | 357.090,00 |
| 21.04.2026 | 150,00 | 150,90 | 149,40 | 149,40 | -0,40% | 299.260,00 |
| 20.04.2026 | 149,50 | 150,70 | 148,80 | 150,00 | -0,92% | 193.614,00 |
| 17.04.2026 | 149,40 | 152,00 | 148,30 | 151,40 | 2,02% | 490.887,00 |
| 16.04.2026 | 146,80 | 148,80 | 146,70 | 148,40 | 1,30% | 248.154,00 |
| 15.04.2026 | 146,10 | 148,00 | 145,80 | 146,50 | 0,48% | 289.684,00 |
| 14.04.2026 | 144,50 | 146,90 | 144,50 | 145,80 | 1,25% | 664.252,00 |
| 13.04.2026 | 140,80 | 144,00 | 140,30 | 144,00 | 0,91% | 284.701,00 |
| 10.04.2026 | 141,10 | 146,30 | 140,40 | 142,70 | 1,64% | 287.858,00 |
| 09.04.2026 | 138,00 | 141,80 | 137,40 | 140,40 | 1,74% | 442.537,00 |
| 08.04.2026 | 139,00 | 140,70 | 137,80 | 138,00 | 2,83% | 432.123,00 |
| 07.04.2026 | 136,70 | 136,90 | 133,70 | 134,20 | 1,59% | 308.164,00 |
| 02.04.2026 | 131,30 | 132,90 | 131,10 | 132,10 | -0,75% | 89.167,00 |
| 01.04.2026 | 135,00 | 136,00 | 129,30 | 133,10 | 0,30% | 525.602,00 |
| 31.03.2026 | 132,90 | 134,70 | 132,70 | 132,70 | -0,15% | 1.200.358,00 |
| 30.03.2026 | 131,10 | 133,40 | 129,40 | 132,90 | 1,37% | 169.382,00 |
| 27.03.2026 | 132,30 | 132,90 | 131,00 | 131,10 | -0,91% | 216.908,00 |
| 26.03.2026 | 132,00 | 132,70 | 130,50 | 132,30 | 0,15% | 218.231,00 |
| 25.03.2026 | 131,00 | 133,20 | 130,50 | 132,10 | 2,09% | 334.461,00 |
| 24.03.2026 | 131,90 | 132,20 | 128,50 | 129,40 | -0,99% | 1.133.948,00 |
| 23.03.2026 | 130,40 | 134,30 | 127,70 | 130,70 | -1,80% | 398.409,00 |
| 20.03.2026 | 135,60 | 135,60 | 131,90 | 133,10 | -0,82% | 545.451,00 |
| 19.03.2026 | 135,00 | 135,00 | 132,40 | 134,20 | -1,54% | 342.946,00 |
| 18.03.2026 | 137,00 | 138,30 | 136,00 | 136,30 | 0,07% | 208.003,00 |
| 17.03.2026 | 137,80 | 137,90 | 136,10 | 136,20 | -1,09% | 134.296,00 |
| 16.03.2026 | 137,70 | 137,70 | 135,40 | 137,70 | 0,00% | 129.399,00 |
| 13.03.2026 | 138,30 | 138,70 | 136,90 | 137,70 | -1,01% | 136.579,00 |
| 12.03.2026 | 139,10 | 140,60 | 138,60 | 139,10 | -0,64% | 219.999,00 |
| 11.03.2026 | 140,10 | 140,80 | 138,30 | 140,00 | 0,00% | 231.531,00 |
| 10.03.2026 | 141,00 | 143,30 | 140,00 | 140,00 | 0,79% | 321.248,00 |
| 09.03.2026 | 136,80 | 140,70 | 136,80 | 138,90 | -1,63% | 255.109,00 |
| 06.03.2026 | 142,80 | 142,80 | 139,90 | 141,20 | -0,42% | 243.450,00 |
| 05.03.2026 | 139,50 | 142,60 | 138,20 | 141,80 | 1,29% | 266.080,00 |
| 04.03.2026 | 137,00 | 140,60 | 137,00 | 140,00 | 1,38% | 357.554,00 |
| 03.03.2026 | 140,50 | 140,50 | 136,30 | 138,10 | -3,56% | 363.474,00 |
| 02.03.2026 | 141,40 | 143,20 | 140,10 | 143,20 | -0,97% | 336.119,00 |
| 27.02.2026 | 143,80 | 145,00 | 143,40 | 144,60 | 0,28% | 630.524,00 |
| 26.02.2026 | 142,30 | 144,20 | 142,20 | 144,20 | 1,34% | 406.991,00 |
| 25.02.2026 | 142,40 | 143,10 | 140,50 | 142,30 | 0,57% | 164.462,00 |
| 24.02.2026 | 140,50 | 143,40 | 140,00 | 141,50 | 0,43% | 283.111,00 |
| 23.02.2026 | 144,00 | 144,40 | 140,90 | 140,90 | -2,22% | 139.101,00 |
| 20.02.2026 | 143,00 | 145,00 | 142,50 | 144,10 | 1,41% | 359.706,00 |
| 19.02.2026 | 142,00 | 142,90 | 140,60 | 142,10 | -0,14% | 309.834,00 |
| 18.02.2026 | 139,00 | 142,30 | 138,30 | 142,30 | 2,30% | 383.361,00 |
| 17.02.2026 | 137,20 | 139,80 | 135,60 | 139,10 | 1,31% | 326.955,00 |
| 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% | 754.936,00 |
| 12.02.2026 | 140,50 | 141,30 | 138,60 | 139,30 | -0,78% | 431.514,00 |
| 11.02.2026 | 147,50 | 150,50 | 140,30 | 140,40 | -3,84% | 931.791,00 |
| 10.02.2026 | 147,10 | 148,90 | 143,60 | 146,00 | -0,75% | 419.313,00 |
| 09.02.2026 | 151,00 | 151,50 | 146,20 | 147,10 | -2,00% | 304.302,00 |
| 06.02.2026 | 146,20 | 150,20 | 146,00 | 150,10 | 2,67% | 445.058,00 |
| 05.02.2026 | 151,00 | 151,00 | 144,80 | 146,20 | -3,50% | 398.062,00 |
| 04.02.2026 | 148,10 | 152,10 | 148,10 | 151,50 | 2,30% | 300.455,00 |
| 03.02.2026 | 149,70 | 150,00 | 147,20 | 148,10 | -0,60% | 605.611,00 |
| 02.02.2026 | 147,50 | 149,80 | 145,30 | 149,00 | 1,02% | 192.366,00 |
| 30.01.2026 | 146,80 | 148,70 | 146,00 | 147,50 | 0,48% | 411.519,00 |
| 29.01.2026 | 147,60 | 148,80 | 146,40 | 146,80 | -0,54% | 157.342,00 |
| 28.01.2026 | 146,70 | 148,20 | 146,30 | 147,60 | 0,75% | 923.631,00 |
| 27.01.2026 | 146,40 | 147,80 | 145,80 | 146,50 | 0,07% | 299.685,00 |
| 26.01.2026 | 146,90 | 147,60 | 144,00 | 146,40 | -0,48% | 427.195,00 |
| 23.01.2026 | 145,60 | 148,70 | 144,90 | 147,10 | 1,24% | 409.489,00 |
| 22.01.2026 | 143,00 | 146,10 | 143,00 | 145,30 | 2,18% | 313.046,00 |
| 21.01.2026 | 143,10 | 143,40 | 141,20 | 142,20 | -0,63% | 376.661,00 |
| 20.01.2026 | 143,00 | 143,70 | 141,20 | 143,10 | -0,62% | 296.501,00 |
| 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% | 481.701,00 |
| 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% | 720.437,00 |
| 13.01.2026 | 147,00 | 147,80 | 145,30 | 146,90 | -0,07% | 1.107.199,00 |
| 12.01.2026 | 148,80 | 150,80 | 146,60 | 147,00 | -1,47% | 257.673,00 |
| 09.01.2026 | 148,10 | 149,20 | 147,60 | 149,20 | 0,74% | 187.148,00 |
| 08.01.2026 | 149,70 | 149,70 | 147,70 | 148,10 | -1,07% | 280.810,00 |
| 07.01.2026 | 150,60 | 151,90 | 148,60 | 149,70 | 0,94% | 282.433,00 |
| 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% | 134.807,00 |
| 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% | 284.248,00 |
| 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% | 216.323,00 |
| 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 |