15,355€
-6,14%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,02 | 16,36 | 15,20 | 15,36 | -6,14% | - |
| 03.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 02.04.2025 | 16,71 | 16,71 | 16,30 | 16,30 | -1,39% | - |
| 01.04.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,92% | - |
| 31.03.2025 | 16,88 | 16,88 | 16,38 | 16,38 | -3,65% | - |
| 28.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 27.03.2025 | 17,14 | 17,14 | 16,90 | 16,90 | -1,74% | - |
| 26.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,70% | - |
| 25.03.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,87% | - |
| 24.03.2025 | 17,12 | 17,23 | 17,12 | 17,23 | 1,23% | - |
| 21.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,56% | - |
| 20.03.2025 | 17,18 | 17,29 | 17,18 | 17,29 | 0,64% | - |
| 19.03.2025 | 17,06 | 17,18 | 17,06 | 17,18 | -0,98% | - |
| 18.03.2025 | 17,21 | 17,35 | 17,21 | 17,35 | 1,88% | 573,00 |
| 17.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 2,84% | - |
| 14.03.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -2,30% | - |
| 13.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,89% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,50% | - |
| 10.03.2025 | 17,41 | 17,41 | 17,23 | 17,23 | 1,17% | - |
| 07.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,87% | - |
| 06.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 5,08% | - |
| 05.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | - |
| 04.03.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -1,60% | - |
| 03.03.2025 | 16,58 | 16,87 | 16,54 | 16,87 | 1,75% | 261,00 |
| 28.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,72% | - |
| 27.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,48% | - |
| 26.02.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,66% | - |
| 25.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,89% | - |
| 24.02.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,46% | - |
| 21.02.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 1,91% | - |
| 20.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,67% | - |
| 19.02.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,59% | - |
| 18.02.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,53% | - |
| 17.02.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 1,13% | - |
| 14.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 1,02% | - |
| 13.02.2025 | 16,60 | 16,67 | 16,60 | 16,67 | 0,18% | - |
| 12.02.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,60% | - |
| 11.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,60% | - |
| 10.02.2025 | 16,83 | 16,83 | 16,64 | 16,64 | 4,00% | - |
| 07.02.2025 | 15,55 | 16,00 | 15,55 | 16,00 | 3,90% | - |
| 06.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,56% | - |
| 05.02.2025 | 14,89 | 14,89 | 14,87 | 14,87 | 1,36% | - |
| 04.02.2025 | 14,72 | 14,72 | 14,67 | 14,67 | -1,87% | - |
| 03.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,15% | - |
| 31.01.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,48% | - |
| 30.01.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -1,01% | - |
| 29.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,09% | - |
| 28.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,82% | - |
| 27.01.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -3,64% | - |
| 24.01.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,93% | - |
| 23.01.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 1,35% | - |
| 22.01.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 0,61% | - |
| 21.01.2025 | 14,55 | 14,70 | 14,55 | 14,70 | -1,14% | - |
| 20.01.2025 | 14,69 | 14,87 | 14,69 | 14,87 | -0,87% | 1,00 |
| 17.01.2025 | 14,69 | 15,00 | 14,69 | 15,00 | 4,60% | 127,00 |
| 16.01.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 3,76% | - |
| 15.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,77% | - |
| 14.01.2025 | 13,64 | 13,64 | 13,58 | 13,58 | -3,69% | - |
| 13.01.2025 | 14,02 | 14,10 | 13,85 | 14,10 | -1,40% | 83,00 |
| 10.01.2025 | 14,26 | 14,30 | 14,26 | 14,30 | 0,49% | - |
| 09.01.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,11% | - |
| 08.01.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,69% | - |
| 07.01.2025 | 14,41 | 14,49 | 14,41 | 14,49 | 0,35% | - |
| 06.01.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,35% | - |
| 03.01.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 1,90% | - |
| 02.01.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,57% | - |
| 30.12.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -2,15% | - |
| 27.12.2024 | 14,16 | 14,45 | 14,16 | 14,45 | 1,76% | 238,00 |
| 23.12.2024 | 14,17 | 14,20 | 14,17 | 14,20 | -0,28% | 65,00 |
| 20.12.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,84% | - |
| 19.12.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -2,97% | - |
| 18.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,07% | - |
| 17.12.2024 | 15,08 | 15,08 | 14,96 | 14,96 | -2,35% | 380,00 |
| 16.12.2024 | 15,23 | 15,48 | 15,23 | 15,32 | 0,20% | 674,00 |
| 13.12.2024 | 15,12 | 15,29 | 15,12 | 15,29 | 0,79% | - |
| 12.12.2024 | 15,22 | 15,22 | 15,17 | 15,17 | 0,40% | - |
| 11.12.2024 | 14,95 | 15,11 | 14,95 | 15,11 | 0,07% | - |
| 10.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 09.12.2024 | 14,87 | 15,10 | 14,87 | 15,10 | 1,89% | - |
| 06.12.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,14% | - |
| 05.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,93% | - |
| 04.12.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 1,82% | - |
| 03.12.2024 | 14,30 | 14,30 | 14,26 | 14,26 | 1,86% | - |
| 02.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,79% | - |
| 29.11.2024 | 13,80 | 14,08 | 13,80 | 13,89 | 0,80% | 375,00 |
| 28.11.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,58% | - |
| 27.11.2024 | 13,61 | 13,70 | 13,61 | 13,70 | 0,29% | - |
| 26.11.2024 | 13,68 | 13,68 | 13,66 | 13,66 | -1,87% | - |
| 25.11.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 1,98% | - |
| 22.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,11% | - |
| 21.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 20.11.2024 | 13,70 | 14,10 | 13,70 | 14,10 | 0,64% | 52,00 |
| 19.11.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 1,30% | - |
| 18.11.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -3,22% | - |
| 15.11.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -3,12% | - |
| 14.11.2024 | 14,48 | 14,75 | 14,48 | 14,75 | 0,61% | 325,00 |
| 13.11.2024 | 14,35 | 14,66 | 14,35 | 14,66 | -3,68% | 68,00 |
| 12.11.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 2,56% | - |
| 11.11.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,54% | - |
| 08.11.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 1,22% | - |