22,320€
-0,93%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -0,93% | - |
| 03.07.2025 | 22,11 | 22,53 | 22,11 | 22,53 | 2,04% | 200,00 |
| 02.07.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,72% | - |
| 01.07.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,89% | - |
| 30.06.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,22% | - |
| 27.06.2025 | 21,95 | 22,17 | 21,95 | 22,17 | -0,09% | 1,00 |
| 26.06.2025 | 22,19 | 22,19 | 22,19 | 22,19 | -0,89% | - |
| 25.06.2025 | 22,39 | 22,39 | 22,39 | 22,39 | 2,28% | - |
| 24.06.2025 | 21,89 | 21,89 | 21,89 | 21,89 | -0,50% | - |
| 23.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,48% | 400,00 |
| 20.06.2025 | 22,58 | 22,58 | 22,33 | 22,33 | 0,95% | 115,00 |
| 19.06.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,82% | - |
| 18.06.2025 | 22,24 | 22,53 | 22,24 | 22,53 | -0,22% | 50,00 |
| 17.06.2025 | 22,48 | 22,58 | 22,48 | 22,58 | -0,44% | - |
| 16.06.2025 | 22,29 | 22,68 | 22,29 | 22,68 | 0,98% | - |
| 13.06.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,13% | - |
| 12.06.2025 | 22,53 | 22,53 | 22,49 | 22,49 | -1,62% | 200,00 |
| 11.06.2025 | 22,67 | 22,86 | 22,67 | 22,86 | -0,17% | 235,00 |
| 10.06.2025 | 22,72 | 22,90 | 22,72 | 22,90 | 0,13% | 185,00 |
| 09.06.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -1,12% | - |
| 06.06.2025 | 23,13 | 23,13 | 23,13 | 23,13 | -0,30% | 235,00 |
| 05.06.2025 | 23,15 | 23,20 | 23,15 | 23,20 | -1,28% | 500,00 |
| 04.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,71% | - |
| 03.06.2025 | 23,76 | 23,91 | 23,76 | 23,91 | 1,36% | 1.000,00 |
| 02.06.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -0,88% | - |
| 30.05.2025 | 23,37 | 23,80 | 23,37 | 23,80 | 2,15% | 150,00 |
| 29.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,77% | - |
| 28.05.2025 | 23,24 | 23,48 | 23,24 | 23,48 | 0,30% | 1.300,00 |
| 27.05.2025 | 23,41 | 23,41 | 23,41 | 23,41 | -1,10% | - |
| 26.05.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 2,47% | 120,00 |
| 23.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,99% | - |
| 22.05.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -0,13% | - |
| 21.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,09% | - |
| 20.05.2025 | 23,36 | 23,86 | 23,36 | 23,86 | 1,97% | 1.080,00 |
| 19.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,39% | 30,00 |
| 16.05.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 2,03% | 90,00 |
| 15.05.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,04% | - |
| 14.05.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -1,69% | - |
| 13.05.2025 | 22,74 | 23,02 | 22,74 | 23,02 | 3,14% | 1.525,00 |
| 12.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,18% | - |
| 09.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | - |
| 08.05.2025 | 22,27 | 22,52 | 22,27 | 22,52 | -0,84% | 780,00 |
| 07.05.2025 | 21,91 | 22,71 | 21,91 | 22,71 | 3,65% | 170,00 |
| 06.05.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,27% | - |
| 05.05.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -0,09% | - |
| 02.05.2025 | 22,07 | 22,24 | 21,83 | 21,99 | -1,04% | 1.670,00 |
| 30.04.2025 | 21,81 | 22,22 | 21,70 | 22,22 | 6,93% | 655,00 |
| 29.04.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,87% | - |
| 28.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,68% | - |
| 25.04.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -1,27% | - |
| 24.04.2025 | 20,00 | 20,52 | 20,00 | 20,52 | -0,10% | 360,00 |
| 23.04.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 2,50% | - |
| 22.04.2025 | 19,83 | 20,04 | 19,83 | 20,04 | -0,99% | - |
| 17.04.2025 | 19,57 | 20,24 | 19,57 | 20,24 | 2,64% | 40,00 |
| 16.04.2025 | 20,03 | 20,03 | 19,68 | 19,72 | -0,53% | 825,00 |
| 15.04.2025 | 19,55 | 19,83 | 19,55 | 19,83 | 1,41% | 175,00 |
| 14.04.2025 | 19,47 | 19,55 | 19,47 | 19,55 | 1,64% | 540,00 |
| 11.04.2025 | 18,66 | 19,24 | 18,60 | 19,24 | 0,00% | 116,00 |
| 10.04.2025 | 19,10 | 19,24 | 19,10 | 19,24 | 7,10% | 52,00 |
| 09.04.2025 | 17,82 | 17,96 | 17,80 | 17,96 | -4,47% | 116,00 |
| 08.04.2025 | 18,60 | 18,80 | 18,60 | 18,80 | -2,29% | 3.000,00 |
| 07.04.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 3,30% | 50,00 |
| 04.04.2025 | 19,47 | 19,47 | 18,63 | 18,63 | -7,75% | 250,00 |
| 03.04.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -3,30% | - |
| 02.04.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,43% | - |
| 01.04.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,53% | 235,00 |
| 31.03.2025 | 21,20 | 21,20 | 20,86 | 20,86 | -2,43% | 50,00 |
| 28.03.2025 | 21,55 | 21,55 | 21,31 | 21,38 | -1,61% | 110,00 |
| 27.03.2025 | 21,94 | 21,94 | 21,36 | 21,73 | -9,46% | 16.613,00 |
| 26.03.2025 | 24,55 | 24,55 | 23,75 | 24,00 | -2,24% | 984,00 |
| 25.03.2025 | 23,82 | 24,65 | 23,82 | 24,55 | 3,11% | 1.310,00 |
| 24.03.2025 | 23,50 | 23,82 | 23,50 | 23,81 | -0,21% | 2.200,00 |
| 21.03.2025 | 23,67 | 23,86 | 23,67 | 23,86 | 0,59% | 3.000,00 |
| 20.03.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,94% | - |
| 19.03.2025 | 23,99 | 24,19 | 23,99 | 24,19 | 0,33% | 39,00 |
| 18.03.2025 | 23,65 | 24,11 | 23,65 | 24,11 | 1,30% | 40,00 |
| 17.03.2025 | 23,51 | 23,80 | 23,51 | 23,80 | 0,59% | 2.000,00 |
| 14.03.2025 | 23,15 | 23,66 | 23,15 | 23,66 | -0,25% | 30,00 |
| 13.03.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,54% | - |
| 12.03.2025 | 23,73 | 24,09 | 23,73 | 24,09 | 0,88% | 90,00 |
| 11.03.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -1,40% | - |
| 10.03.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 0,87% | 24,00 |
| 07.03.2025 | 23,57 | 24,01 | 23,57 | 24,01 | 0,25% | 40,00 |
| 06.03.2025 | 23,38 | 23,95 | 23,38 | 23,95 | 4,86% | 503,00 |
| 05.03.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,64% | - |
| 04.03.2025 | 23,41 | 23,41 | 23,22 | 23,22 | -2,68% | 210,00 |
| 03.03.2025 | 22,90 | 23,86 | 22,90 | 23,86 | 3,60% | 100,00 |
| 28.02.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,56% | - |
| 27.02.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 1,36% | - |
| 26.02.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,38% | - |
| 25.02.2025 | 22,64 | 23,17 | 22,64 | 23,17 | 1,40% | 200,00 |
| 24.02.2025 | 23,39 | 23,39 | 22,85 | 22,85 | -0,35% | 75,00 |
| 21.02.2025 | 22,41 | 22,93 | 22,41 | 22,93 | 0,79% | 15,00 |
| 20.02.2025 | 22,47 | 22,75 | 22,47 | 22,75 | -0,66% | 232,00 |
| 19.02.2025 | 22,97 | 22,97 | 22,70 | 22,90 | -0,43% | 437,00 |
| 18.02.2025 | 22,87 | 23,02 | 22,87 | 23,00 | 0,70% | 1.000,00 |
| 17.02.2025 | 22,80 | 22,84 | 22,80 | 22,84 | 2,61% | 750,00 |
| 14.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,77% | - |
| 13.02.2025 | 22,03 | 22,66 | 22,03 | 22,66 | 0,94% | 2.750,00 |
| 12.02.2025 | 21,96 | 22,45 | 21,96 | 22,45 | 2,18% | 735,00 |