19,135€
0,71%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19,22 | 19,22 | 19,03 | 19,13 | 0,70% | - |
| 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 |
| 05.09.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,87% | - |
| 04.09.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,76% | - |
| 03.09.2024 | 19,24 | 19,24 | 19,14 | 19,14 | 0,03% | - |
| 02.09.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,13% | - |
| 30.08.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,53% | - |
| 29.08.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,05% | - |
| 28.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,77% | - |
| 27.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,68% | - |
| 26.08.2024 | 18,83 | 18,98 | 18,83 | 18,98 | 0,74% | 140,00 |
| 23.08.2024 | 18,57 | 18,84 | 18,57 | 18,84 | 0,80% | - |
| 22.08.2024 | 18,39 | 18,69 | 18,39 | 18,69 | 1,88% | 266,00 |
| 21.08.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,78% | - |
| 20.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 1,01% | - |
| 19.08.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,80% | - |
| 16.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,89% | - |
| 15.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,88% | - |
| 14.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,82% | - |
| 13.08.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,05% | - |
| 12.08.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,64% | - |
| 09.08.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -0,22% | - |
| 08.08.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -1,35% | - |
| 07.08.2024 | 17,45 | 18,20 | 17,45 | 18,20 | 2,97% | 600,00 |
| 06.08.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,71% | - |
| 05.08.2024 | 17,96 | 17,96 | 17,55 | 17,55 | -7,44% | 500,00 |
| 02.08.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -2,60% | - |
| 01.08.2024 | 19,49 | 19,49 | 19,46 | 19,46 | 0,39% | 165,00 |
| 31.07.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 1,28% | - |
| 30.07.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -2,00% | - |
| 29.07.2024 | 19,08 | 19,53 | 19,08 | 19,53 | 3,14% | 1.200,00 |
| 26.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,16% | - |
| 25.07.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,37% | - |
| 24.07.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,96% | - |
| 23.07.2024 | 18,95 | 19,22 | 18,95 | 19,22 | 2,53% | 18,00 |
| 22.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,61% | - |
| 19.07.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,89% | - |
| 18.07.2024 | 18,45 | 19,03 | 18,45 | 19,03 | 1,76% | 1.000,00 |
| 17.07.2024 | 18,33 | 18,70 | 18,33 | 18,70 | -1,14% | 80,00 |
| 16.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,64% | 1.000,00 |
| 15.07.2024 | 18,99 | 18,99 | 18,80 | 18,80 | -0,84% | 6,00 |
| 12.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 1,88% | - |
| 11.07.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 1,50% | - |
| 10.07.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,72% | - |
| 09.07.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -2,15% | - |
| 08.07.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,76% | - |
| 05.07.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 1,35% | - |
| 04.07.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,96% | - |
| 03.07.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -2,85% | - |
| 02.07.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,34% | - |
| 01.07.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 2,89% | - |
| 28.06.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,11% | - |
| 27.06.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,53% | - |
| 26.06.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,46% | - |
| 25.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,96% | - |
| 24.06.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,87% | - |
| 21.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,03% | - |
| 20.06.2024 | 18,69 | 19,00 | 18,69 | 19,00 | 1,71% | 80,00 |
| 19.06.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,11% | - |
| 18.06.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,01% | - |
| 17.06.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,61% | - |
| 14.06.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,89% | - |
| 13.06.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 1,82% | - |
| 12.06.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,42% | - |
| 11.06.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,41% | - |
| 10.06.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 2,02% | - |
| 07.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,08% | - |
| 06.06.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,32% | - |
| 05.06.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -2,35% | - |
| 04.06.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 0,97% | - |
| 03.06.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,03% | - |
| 31.05.2024 | 18,67 | 19,00 | 18,67 | 18,99 | 1,71% | 145,00 |
| 30.05.2024 | 18,41 | 18,67 | 18,41 | 18,67 | -0,21% | - |
| 29.05.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 1,00% | - |
| 28.05.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,60% | - |
| 27.05.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -0,83% | - |
| 24.05.2024 | 18,63 | 18,63 | 18,57 | 18,57 | 0,84% | 9,00 |
| 23.05.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,60% | - |
| 22.05.2024 | 18,51 | 18,51 | 18,31 | 18,31 | -1,53% | - |
| 21.05.2024 | 18,39 | 18,68 | 18,39 | 18,59 | -1,72% | 460,00 |
| 20.05.2024 | 18,56 | 18,92 | 18,56 | 18,92 | 2,46% | 59,00 |
| 17.05.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,38% | - |
| 16.05.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,64% | - |
| 15.05.2024 | 18,54 | 18,65 | 18,54 | 18,65 | -0,45% | 150,00 |
| 14.05.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 13.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,30% | - |
| 10.05.2024 | 18,00 | 18,61 | 18,00 | 18,54 | 1,39% | 400,00 |
| 09.05.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,58% | - |
| 08.05.2024 | 18,55 | 18,55 | 18,18 | 18,18 | -1,99% | 300,00 |
| 07.05.2024 | 18,47 | 18,55 | 18,47 | 18,55 | -0,43% | - |
| 06.05.2024 | 18,03 | 18,63 | 18,03 | 18,63 | 3,36% | 10,00 |
| 03.05.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,30% | - |
| 02.05.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 1,12% | - |
| 30.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,50% | - |
| 29.04.2024 | 17,73 | 17,97 | 17,73 | 17,97 | 0,87% | 856,00 |