21,335€
1,94%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,96 | 21,26 | 20,96 | 21,26 | 1,58% | 100,00 |
| 29.01.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -1,18% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,11 | 21,18 | -0,47% | 823,00 |
| 27.01.2025 | 21,68 | 21,68 | 21,28 | 21,28 | -0,23% | 1.014,00 |
| 24.01.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -1,25% | - |
| 23.01.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 3,50% | 280,00 |
| 22.01.2025 | 21,00 | 21,00 | 20,78 | 20,87 | -0,48% | 548,00 |
| 21.01.2025 | 20,07 | 20,97 | 20,07 | 20,97 | 3,35% | 130,00 |
| 20.01.2025 | 20,29 | 20,29 | 20,29 | 20,29 | -0,69% | - |
| 17.01.2025 | 20,00 | 20,43 | 20,00 | 20,43 | 1,39% | 245,00 |
| 16.01.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,35% | - |
| 15.01.2025 | 19,81 | 20,22 | 19,81 | 20,22 | 3,03% | 75,00 |
| 14.01.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 1,24% | - |
| 13.01.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,49% | - |
| 10.01.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,46% | - |
| 09.01.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,05% | - |
| 08.01.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -2,00% | - |
| 07.01.2025 | 19,35 | 19,98 | 19,35 | 19,98 | 1,40% | 280,00 |
| 06.01.2025 | 18,74 | 19,71 | 18,74 | 19,71 | 1,00% | 180,00 |
| 03.01.2025 | 19,00 | 19,51 | 19,00 | 19,51 | 3,45% | 250,00 |
| 02.01.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,05% | - |
| 30.12.2024 | 18,77 | 19,06 | 18,77 | 19,06 | 2,89% | 250,00 |
| 27.12.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,54% | - |
| 23.12.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,22% | - |
| 20.12.2024 | 18,70 | 18,71 | 18,59 | 18,59 | -0,54% | 100,00 |
| 19.12.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,46% | - |
| 18.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,22% | - |
| 17.12.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,19% | - |
| 16.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,00% | - |
| 13.12.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,26% | - |
| 12.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,21% | - |
| 11.12.2024 | 18,99 | 19,00 | 18,99 | 19,00 | -1,04% | - |
| 10.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 09.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,55% | - |
| 06.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,26% | - |
| 05.12.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,03% | - |
| 04.12.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,53% | - |
| 03.12.2024 | 18,56 | 18,90 | 18,56 | 18,88 | 1,04% | 675,00 |
| 02.12.2024 | 18,37 | 18,69 | 18,37 | 18,69 | 1,94% | - |
| 29.11.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,58% | - |
| 28.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 27.11.2024 | 18,01 | 18,10 | 18,01 | 18,10 | 0,28% | 50,00 |
| 26.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,53% | - |
| 25.11.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -2,01% | - |
| 22.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,38% | 25,00 |
| 21.11.2024 | 18,43 | 18,63 | 18,25 | 18,63 | 1,58% | - |
| 20.11.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,95% | - |
| 19.11.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 1,03% | - |
| 18.11.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,11% | - |
| 15.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,14% | - |
| 14.11.2024 | 18,27 | 18,47 | 18,27 | 18,47 | 0,74% | 25,00 |
| 13.11.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,79% | - |
| 12.11.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,95% | - |
| 11.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,94% | - |
| 08.11.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 1,15% | - |
| 07.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,98% | - |
| 06.11.2024 | 18,92 | 18,92 | 18,83 | 18,83 | -0,74% | 200,00 |
| 05.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,85% | - |
| 04.11.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,92% | - |
| 01.11.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -1,15% | - |
| 31.10.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -1,56% | - |
| 30.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,07% | - |
| 29.10.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,74% | - |
| 28.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,85% | - |
| 25.10.2024 | 18,42 | 18,80 | 18,42 | 18,75 | 0,43% | - |
| 24.10.2024 | 18,89 | 18,89 | 18,67 | 18,67 | -2,94% | 100,00 |
| 23.10.2024 | 18,42 | 19,39 | 18,35 | 19,23 | 7,67% | 341,00 |
| 22.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,42% | - |
| 21.10.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,25% | - |
| 18.10.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 1,58% | - |
| 17.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,72% | - |
| 16.10.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,39% | - |
| 15.10.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,88% | - |
| 14.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,33% | - |
| 11.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,59% | - |
| 10.10.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,14% | - |
| 09.10.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -0,56% | - |
| 08.10.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,98% | - |
| 07.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,03% | - |
| 04.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -2,30% | - |
| 03.10.2024 | 18,41 | 18,41 | 18,18 | 18,26 | 0,00% | 1.034,00 |
| 02.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -4,00% | - |
| 01.10.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,50% | - |
| 30.09.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,29% | - |
| 27.09.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 1,30% | - |
| 26.09.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -1,41% | - |
| 25.09.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,24% | - |
| 24.09.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,76% | - |
| 23.09.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -0,26% | - |
| 20.09.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,61% | - |
| 19.09.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,86% | - |
| 18.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,63% | - |
| 17.09.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,29% | - |
| 16.09.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,16% | - |
| 13.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,48% | - |
| 12.09.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,64% | - |
| 11.09.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -1,55% | - |
| 10.09.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -0,68% | - |
| 09.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,18% | - |
| 06.09.2024 | 19,21 | 19,25 | 19,21 | 19,25 | 2,26% | 200,00 |