26,115€
0,79%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,14 | 26,42 | 25,97 | 26,25 | 1,31% | - |
| 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 |
| 26.09.2025 | 24,88 | 25,65 | 24,88 | 25,65 | 3,14% | 200,00 |
| 25.09.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -0,88% | - |
| 24.09.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 0,72% | - |
| 23.09.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,04% | 100,00 |
| 22.09.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,81% | - |
| 19.09.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -1,12% | - |
| 18.09.2025 | 25,26 | 25,26 | 25,00 | 25,00 | -0,32% | 70,00 |
| 17.09.2025 | 25,00 | 25,08 | 25,00 | 25,08 | -0,16% | 120,00 |
| 16.09.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,71% | - |
| 15.09.2025 | 24,84 | 25,30 | 24,84 | 25,30 | 1,20% | 400,00 |
| 12.09.2025 | 24,57 | 25,00 | 24,57 | 25,00 | 0,30% | 1.250,00 |
| 11.09.2025 | 24,79 | 24,96 | 24,58 | 24,93 | 1,44% | - |
| 10.09.2025 | 24,36 | 24,57 | 24,36 | 24,57 | -0,53% | - |
| 08.09.2025 | 25,60 | 25,60 | 24,50 | 24,70 | 2,15% | - |
| 05.09.2025 | 23,92 | 24,18 | 23,92 | 24,18 | 1,34% | 98,00 |
| 04.09.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,08% | - |
| 03.09.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -1,37% | - |
| 02.09.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 1,55% | - |
| 01.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,08% | - |
| 29.08.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,58% | - |
| 28.08.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -1,24% | - |
| 27.08.2025 | 24,26 | 24,26 | 24,20 | 24,26 | -0,98% | 138,00 |
| 26.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 25.08.2025 | 24,65 | 24,90 | 24,65 | 24,90 | 2,05% | 150,00 |
| 22.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,93% | - |
| 21.08.2025 | 24,22 | 24,63 | 24,22 | 24,63 | 1,32% | 160,00 |
| 20.08.2025 | 24,02 | 24,31 | 24,02 | 24,31 | -0,45% | 200,00 |
| 19.08.2025 | 24,06 | 24,42 | 24,06 | 24,42 | 0,49% | 120,00 |
| 18.08.2025 | 24,40 | 24,40 | 24,30 | 24,30 | -0,37% | 850,00 |
| 15.08.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 1,29% | - |
| 14.08.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 0,38% | - |
| 13.08.2025 | 23,99 | 23,99 | 23,99 | 23,99 | 1,27% | - |
| 12.08.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -1,66% | - |
| 11.08.2025 | 23,74 | 24,09 | 23,74 | 24,09 | 2,25% | 220,00 |
| 08.08.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 1,33% | - |
| 07.08.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,65% | - |
| 06.08.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,69% | - |
| 05.08.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,15% | - |
| 04.08.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -1,43% | - |
| 01.08.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 31.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,74% | - |
| 30.07.2025 | 23,03 | 23,03 | 23,03 | 23,03 | 1,10% | - |
| 29.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,77% | - |
| 28.07.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 1,49% | - |
| 25.07.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,70% | - |
| 24.07.2025 | 22,64 | 23,11 | 22,64 | 23,01 | 2,82% | 1.258,00 |
| 23.07.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -2,40% | - |
| 22.07.2025 | 22,12 | 22,93 | 22,12 | 22,93 | 1,78% | 200,00 |
| 21.07.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 3,35% | 223,00 |
| 18.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,65% | - |
| 17.07.2025 | 21,83 | 21,83 | 21,66 | 21,66 | -0,73% | 14,00 |
| 16.07.2025 | 21,63 | 21,82 | 21,63 | 21,82 | -2,72% | 115,00 |
| 15.07.2025 | 22,23 | 22,43 | 22,23 | 22,43 | 0,49% | 200,00 |
| 14.07.2025 | 22,57 | 22,57 | 22,22 | 22,32 | -0,36% | 292,00 |
| 11.07.2025 | 23,25 | 23,25 | 22,40 | 22,40 | -0,88% | 1.020,00 |
| 10.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,13% | - |
| 08.07.2025 | 22,83 | 22,83 | 22,37 | 22,37 | -2,74% | - |
| 07.07.2025 | 22,25 | 23,04 | 22,25 | 23,00 | 3,05% | 460,00 |
| 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 |