129,813SEK
0,24%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 129,99 | 130,67 | 128,86 | 130,14 | 0,50% | - |
| 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 |
| 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% | 526.213,00 |
| 23.04.2026 | 144,00 | 146,00 | 143,80 | 144,50 | -2,69% | 241.607,00 |
| 22.04.2026 | 149,90 | 150,20 | 148,10 | 148,50 | -0,60% | 356.712,00 |
| 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% | 491.280,00 |
| 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% | 663.802,00 |
| 13.04.2026 | 140,80 | 144,00 | 140,30 | 144,00 | 0,91% | 284.755,00 |
| 10.04.2026 | 141,10 | 146,30 | 140,40 | 142,70 | 1,64% | 287.279,00 |
| 09.04.2026 | 138,00 | 141,80 | 137,40 | 140,40 | 1,74% | 442.537,00 |