18,510€
1,45%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |