32,680€
-1,06%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 32,36 | 32,50 | 32,18 | 32,50 | -1,60% | 1.794,00 |
| 19.02.2026 | 33,03 | 33,03 | 33,03 | 33,03 | 0,03% | - |
| 18.02.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 1,20% | - |
| 17.02.2026 | 32,56 | 32,63 | 32,56 | 32,63 | -0,73% | 2.100,00 |
| 16.02.2026 | 32,52 | 32,87 | 32,52 | 32,87 | 2,14% | 880,00 |
| 13.02.2026 | 32,36 | 32,90 | 32,15 | 32,18 | -3,04% | 1.871,00 |
| 12.02.2026 | 33,19 | 33,19 | 33,19 | 33,19 | -0,27% | - |
| 11.02.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 0,00% | - |
| 10.02.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -0,18% | - |
| 09.02.2026 | 33,70 | 33,79 | 33,34 | 33,34 | 0,42% | 280,00 |
| 06.02.2026 | 32,47 | 33,20 | 32,47 | 33,20 | 1,19% | - |
| 05.02.2026 | 33,82 | 33,82 | 32,65 | 32,81 | -3,50% | 284,00 |
| 04.02.2026 | 33,42 | 34,06 | 33,42 | 34,00 | 0,15% | 70,00 |
| 03.02.2026 | 33,25 | 33,95 | 33,25 | 33,95 | -0,15% | 839,00 |
| 02.02.2026 | 32,50 | 34,00 | 32,50 | 34,00 | 4,78% | 144,00 |
| 30.01.2026 | 32,43 | 32,45 | 32,43 | 32,45 | -1,34% | - |
| 29.01.2026 | 33,04 | 33,94 | 32,84 | 32,89 | 0,24% | - |
| 28.01.2026 | 33,04 | 33,13 | 32,81 | 32,81 | -2,26% | 462,00 |
| 27.01.2026 | 32,30 | 33,57 | 32,30 | 33,57 | 4,16% | 3,00 |
| 26.01.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -1,41% | - |
| 23.01.2026 | 32,61 | 32,70 | 32,61 | 32,69 | -1,92% | 126,00 |
| 22.01.2026 | 32,29 | 33,33 | 32,29 | 33,33 | 4,88% | 1.246,00 |
| 21.01.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 0,06% | - |
| 20.01.2026 | 31,48 | 31,76 | 31,48 | 31,76 | -0,50% | 150,00 |
| 19.01.2026 | 32,28 | 32,28 | 31,70 | 31,92 | -1,45% | 1.394,00 |
| 16.01.2026 | 32,39 | 32,45 | 32,39 | 32,39 | -0,67% | 367,00 |
| 15.01.2026 | 32,34 | 32,61 | 32,22 | 32,61 | 2,39% | 20,00 |
| 14.01.2026 | 30,93 | 31,85 | 30,93 | 31,85 | 2,15% | 740,00 |
| 13.01.2026 | 30,70 | 31,18 | 30,63 | 31,18 | 1,90% | 195,00 |
| 12.01.2026 | 30,99 | 30,99 | 30,42 | 30,60 | 0,62% | 3.075,00 |
| 09.01.2026 | 30,41 | 30,41 | 30,41 | 30,41 | 1,13% | - |
| 08.01.2026 | 30,25 | 30,25 | 30,07 | 30,07 | -0,76% | 333,00 |
| 07.01.2026 | 30,05 | 30,36 | 30,05 | 30,30 | -0,95% | 504,00 |
| 06.01.2026 | 29,99 | 30,59 | 29,99 | 30,59 | 2,14% | 35,00 |
| 05.01.2026 | 30,52 | 30,52 | 29,90 | 29,95 | -1,55% | 103,00 |
| 02.01.2026 | 30,11 | 30,42 | 30,00 | 30,42 | 2,60% | 863,00 |
| 30.12.2025 | 29,26 | 29,65 | 29,26 | 29,65 | 0,58% | 51,00 |
| 29.12.2025 | 29,37 | 29,48 | 29,37 | 29,48 | 1,94% | 11,00 |
| 23.12.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,07% | - |
| 22.12.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,51% | - |
| 19.12.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 0,74% | - |
| 18.12.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,61% | - |
| 17.12.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -1,20% | - |
| 16.12.2025 | 28,26 | 28,43 | 28,26 | 28,43 | 0,64% | 24,00 |
| 15.12.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,64% | - |
| 12.12.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,62% | - |
| 11.12.2025 | 28,15 | 28,90 | 28,15 | 28,90 | 3,14% | 250,00 |
| 10.12.2025 | 27,84 | 28,02 | 27,84 | 28,02 | 1,60% | 168,00 |
| 09.12.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,04% | - |
| 08.12.2025 | 27,51 | 27,66 | 27,50 | 27,57 | 1,03% | 311,00 |
| 05.12.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,40% | - |
| 04.12.2025 | 27,38 | 27,40 | 27,38 | 27,40 | -2,04% | 560,00 |
| 03.12.2025 | 27,86 | 27,97 | 27,86 | 27,97 | -0,07% | 550,00 |
| 02.12.2025 | 27,40 | 27,99 | 27,40 | 27,99 | 2,00% | 254,00 |
| 01.12.2025 | 27,20 | 27,56 | 27,20 | 27,44 | 1,33% | 350,00 |
| 28.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 0,97% | - |
| 27.11.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,36% | - |
| 26.11.2025 | 26,43 | 27,19 | 26,43 | 27,19 | 2,60% | - |
| 25.11.2025 | 26,24 | 26,50 | 26,24 | 26,50 | 0,57% | 500,00 |
| 24.11.2025 | 25,91 | 26,53 | 25,91 | 26,35 | 2,61% | 500,00 |
| 21.11.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -0,73% | 150,00 |
| 20.11.2025 | 25,72 | 25,99 | 25,72 | 25,87 | 0,27% | 55,00 |
| 19.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,19% | - |
| 18.11.2025 | 25,85 | 26,11 | 25,85 | 26,11 | -1,69% | 1.428,00 |
| 17.11.2025 | 26,36 | 26,59 | 26,36 | 26,56 | -1,12% | 195,00 |
| 14.11.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -2,96% | - |
| 13.11.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 1,62% | 1,00 |
| 12.11.2025 | 26,66 | 27,25 | 26,66 | 27,24 | 3,42% | 480,00 |
| 11.11.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,46% | - |
| 10.11.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -1,06% | - |
| 07.11.2025 | 26,28 | 26,50 | 26,28 | 26,50 | -0,79% | 36,00 |
| 06.11.2025 | 26,24 | 26,71 | 26,24 | 26,71 | 1,60% | 59,00 |
| 05.11.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 0,73% | - |
| 04.11.2025 | 26,13 | 26,13 | 26,10 | 26,10 | -0,15% | - |
| 03.11.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,72% | - |
| 31.10.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 0,30% | - |
| 30.10.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,04% | - |
| 29.10.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,15% | - |
| 28.10.2025 | 26,32 | 26,32 | 26,28 | 26,28 | 0,88% | - |
| 27.10.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,72% | - |
| 24.10.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 0,04% | - |
| 23.10.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -0,76% | - |
| 22.10.2025 | 25,97 | 26,43 | 25,97 | 26,43 | 2,24% | 10.000,00 |
| 21.10.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,13% | - |
| 20.10.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,20% | - |
| 17.10.2025 | 25,80 | 25,80 | 25,51 | 25,51 | -1,77% | 350,00 |
| 16.10.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,00% | 25,00 |
| 15.10.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,23% | - |
| 14.10.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,97% | - |
| 13.10.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 3,00% | 75,00 |
| 10.10.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,19% | - |
| 09.10.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,04% | - |
| 08.10.2025 | 25,87 | 26,06 | 25,70 | 25,70 | -0,54% | 1.800,00 |
| 07.10.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,62% | - |
| 06.10.2025 | 25,51 | 26,00 | 25,51 | 26,00 | 0,58% | 250,00 |
| 03.10.2025 | 25,28 | 25,85 | 25,28 | 25,85 | -0,96% | 78,00 |
| 02.10.2025 | 25,69 | 26,21 | 25,69 | 26,10 | 2,88% | 414,00 |
| 01.10.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,24% | - |
| 30.09.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,28% | - |
| 29.09.2025 | 25,87 | 25,87 | 25,36 | 25,36 | -1,13% | 7,00 |