13,525€
1,69%
Echtzeit-Aktienkurs SWECO AB B SK 1,-
Bid:
Ask:
Aktienkurse zur SWECO AB B SK 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,30 | 13,55 | 13,30 | 13,47 | 1,28% | - |
| 19.02.2026 | 13,34 | 13,35 | 13,18 | 13,30 | -0,15% | - |
| 18.02.2026 | 13,04 | 13,36 | 12,98 | 13,32 | 1,99% | - |
| 17.02.2026 | 12,86 | 13,08 | 12,76 | 13,06 | 1,16% | - |
| 16.02.2026 | 13,07 | 13,15 | 12,91 | 12,91 | -1,38% | - |
| 13.02.2026 | 13,09 | 13,21 | 12,90 | 13,09 | -0,08% | - |
| 12.02.2026 | 13,38 | 13,38 | 13,09 | 13,10 | -1,65% | - |
| 11.02.2026 | 13,77 | 14,09 | 13,25 | 13,32 | -3,13% | - |
| 10.02.2026 | 13,77 | 13,97 | 13,74 | 13,75 | -0,36% | - |
| 09.02.2026 | 14,09 | 14,12 | 13,72 | 13,80 | -1,92% | - |
| 06.02.2026 | 13,71 | 14,07 | 13,60 | 14,07 | 2,85% | - |
| 05.02.2026 | 14,18 | 14,24 | 13,56 | 13,68 | -3,46% | - |
| 04.02.2026 | 14,03 | 14,28 | 14,03 | 14,17 | 1,21% | - |
| 03.02.2026 | 14,12 | 14,19 | 13,97 | 14,00 | -0,50% | 18,00 |
| 02.02.2026 | 13,80 | 14,12 | 13,78 | 14,07 | 0,79% | - |
| 30.01.2026 | 13,89 | 14,10 | 13,85 | 13,96 | 0,00% | - |
| 29.01.2026 | 13,96 | 14,06 | 13,84 | 13,96 | 0,36% | - |
| 28.01.2026 | 13,87 | 14,01 | 13,85 | 13,91 | 0,72% | - |
| 27.01.2026 | 13,80 | 13,92 | 13,72 | 13,81 | 0,44% | - |
| 26.01.2026 | 13,84 | 13,92 | 13,72 | 13,75 | -0,72% | 140,00 |
| 23.01.2026 | 13,66 | 14,00 | 13,64 | 13,85 | 1,17% | - |
| 22.01.2026 | 13,44 | 13,76 | 13,40 | 13,69 | 1,94% | - |
| 21.01.2026 | 13,33 | 13,46 | 13,23 | 13,43 | 1,21% | - |
| 20.01.2026 | 13,33 | 13,37 | 13,14 | 13,27 | -0,82% | - |
| 19.01.2026 | 13,46 | 13,50 | 13,32 | 13,38 | -4,50% | - |
| 16.01.2026 | 13,88 | 14,04 | 13,86 | 14,01 | 0,86% | 104,00 |
| 15.01.2026 | 13,85 | 13,94 | 13,80 | 13,89 | 0,80% | - |
| 14.01.2026 | 13,64 | 13,78 | 13,63 | 13,78 | 0,95% | - |
| 13.01.2026 | 13,71 | 13,72 | 13,55 | 13,65 | -0,51% | - |
| 12.01.2026 | 13,77 | 13,88 | 13,63 | 13,72 | -0,80% | - |
| 09.01.2026 | 13,77 | 13,87 | 13,71 | 13,83 | 0,29% | - |
| 08.01.2026 | 13,77 | 13,83 | 13,69 | 13,79 | -0,36% | - |
| 07.01.2026 | 13,82 | 14,06 | 13,79 | 13,84 | 0,00% | - |
| 06.01.2026 | 13,83 | 13,85 | 13,75 | 13,84 | 0,44% | - |
| 05.01.2026 | 13,85 | 13,85 | 13,66 | 13,78 | 0,29% | - |
| 02.01.2026 | 13,90 | 13,96 | 13,69 | 13,74 | 0,66% | - |
| 30.12.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,29% | - |
| 29.12.2025 | 13,59 | 13,61 | 13,59 | 13,61 | 0,96% | - |
| 23.12.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,17% | - |
| 22.12.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -1,02% | - |
| 19.12.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,40% | - |
| 18.12.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -0,37% | - |
| 17.12.2025 | 13,96 | 13,96 | 13,64 | 13,64 | -2,08% | - |
| 16.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,35% | - |
| 15.12.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,77% | - |
| 12.12.2025 | 14,20 | 14,23 | 14,20 | 14,23 | -0,56% | - |
| 11.12.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -2,12% | - |
| 10.12.2025 | 14,59 | 14,62 | 14,59 | 14,62 | 0,00% | - |
| 09.12.2025 | 14,50 | 14,67 | 14,50 | 14,62 | -0,48% | - |
| 08.12.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 0,00% | - |
| 05.12.2025 | 14,82 | 14,82 | 14,69 | 14,69 | 1,10% | - |
| 04.12.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -0,27% | - |
| 03.12.2025 | 14,33 | 14,57 | 14,32 | 14,57 | 1,25% | - |
| 02.12.2025 | 14,54 | 14,54 | 14,39 | 14,39 | -1,64% | - |
| 01.12.2025 | 14,47 | 14,63 | 14,47 | 14,63 | 0,83% | - |
| 28.11.2025 | 14,31 | 14,51 | 14,31 | 14,51 | 2,54% | - |
| 27.11.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,63% | - |
| 26.11.2025 | 14,34 | 14,34 | 14,24 | 14,24 | -0,84% | - |
| 25.11.2025 | 14,02 | 14,36 | 14,02 | 14,36 | 1,70% | - |
| 24.11.2025 | 14,08 | 14,12 | 14,06 | 14,12 | 0,71% | - |
| 21.11.2025 | 14,01 | 14,02 | 14,01 | 14,02 | -1,68% | - |
| 20.11.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,64% | - |
| 19.11.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,36% | - |
| 18.11.2025 | 14,21 | 14,22 | 13,98 | 13,98 | -3,12% | - |
| 17.11.2025 | 14,59 | 14,59 | 14,43 | 14,43 | -1,03% | - |
| 14.11.2025 | 14,85 | 14,85 | 14,58 | 14,58 | -3,32% | - |
| 13.11.2025 | 15,20 | 15,20 | 15,08 | 15,08 | -0,53% | - |
| 12.11.2025 | 14,97 | 15,16 | 14,97 | 15,16 | 0,86% | - |
| 11.11.2025 | 14,81 | 15,03 | 14,81 | 15,03 | 1,28% | - |
| 10.11.2025 | 14,44 | 14,84 | 14,44 | 14,84 | 2,63% | - |
| 07.11.2025 | 14,77 | 14,77 | 14,46 | 14,46 | -2,23% | - |
| 06.11.2025 | 15,16 | 15,16 | 14,79 | 14,79 | -2,76% | - |
| 05.11.2025 | 14,99 | 15,21 | 14,99 | 15,21 | 1,33% | - |
| 04.11.2025 | 15,37 | 15,37 | 15,01 | 15,01 | -3,22% | - |
| 03.11.2025 | 15,52 | 15,52 | 15,51 | 15,51 | -0,64% | - |
| 31.10.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,45% | - |
| 30.10.2025 | 15,90 | 15,90 | 15,68 | 15,68 | 5,66% | - |
| 29.10.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 3,06% | - |
| 28.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,07% | - |
| 27.10.2025 | 14,43 | 14,43 | 14,41 | 14,41 | 0,77% | - |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,85% | - |
| 23.10.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,93% | - |
| 22.10.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,01% | - |
| 21.10.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,65% | - |
| 20.10.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,92% | - |
| 17.10.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,53% | - |
| 16.10.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -1,22% | - |
| 15.10.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -1,76% | - |
| 14.10.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,42% | - |
| 13.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,32% | - |
| 10.10.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,69% | - |
| 09.10.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -0,41% | - |
| 08.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,97% | - |
| 07.10.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,70% | - |
| 06.10.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,49% | - |
| 03.10.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,14% | - |
| 02.10.2025 | 14,30 | 14,30 | 14,27 | 14,27 | 1,71% | - |
| 01.10.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 1,08% | - |
| 30.09.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,80% | - |
| 29.09.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 1,85% | - |