Swedbank AB
[WKN: 895705 | ISIN: SE0000242455]
Aktienkurse
23,295€ 1,95%
Echtzeit-Aktienkurs Swedbank AB
Bid: Ask:

Aktienkurse zur Swedbank AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.02.2025 23,40 23,46 23,16 23,29 1,90% -
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
11.02.2025 21,74 21,97 21,74 21,97 -0,72% 150,00
10.02.2025 22,00 22,13 22,00 22,13 1,00% 1.598,00
07.02.2025 21,79 21,91 21,79 21,91 0,00% 250,00
06.02.2025 21,28 21,91 21,28 21,91 2,86% 350,00
05.02.2025 20,84 21,30 20,84 21,30 3,90% 250,00
04.02.2025 20,60 20,60 20,50 20,50 -1,49% 80,00
03.02.2025 20,78 20,81 20,71 20,81 -1,23% 252,00
31.01.2025 21,12 21,13 20,96 21,07 -0,89% 34,00
30.01.2025 20,96 21,26 20,96 21,26 1,58% 100,00
29.01.2025 20,93 20,93 20,93 20,93 -1,18% -
28.01.2025 21,20 21,20 21,11 21,18 -0,47% 823,00
27.01.2025 21,68 21,68 21,28 21,28 -0,23% 1.014,00
24.01.2025 21,33 21,33 21,33 21,33 -1,25% -
23.01.2025 21,30 21,60 21,30 21,60 3,50% 280,00
22.01.2025 21,00 21,00 20,78 20,87 -0,48% 548,00
21.01.2025 20,07 20,97 20,07 20,97 3,35% 130,00
20.01.2025 20,29 20,29 20,29 20,29 -0,69% -
17.01.2025 20,00 20,43 20,00 20,43 1,39% 245,00
16.01.2025 20,15 20,15 20,15 20,15 -0,35% -
15.01.2025 19,81 20,22 19,81 20,22 3,03% 75,00
14.01.2025 19,63 19,63 19,63 19,63 1,24% -
13.01.2025 19,39 19,39 19,39 19,39 -0,49% -
10.01.2025 19,48 19,48 19,48 19,48 -0,46% -
09.01.2025 19,57 19,57 19,57 19,57 -0,05% -
08.01.2025 19,58 19,58 19,58 19,58 -2,00% -
07.01.2025 19,35 19,98 19,35 19,98 1,40% 280,00
06.01.2025 18,74 19,71 18,74 19,71 1,00% 180,00
03.01.2025 19,00 19,51 19,00 19,51 3,45% 250,00
02.01.2025 18,86 18,86 18,86 18,86 -1,05% -
30.12.2024 18,77 19,06 18,77 19,06 2,89% 250,00
27.12.2024 18,53 18,53 18,53 18,53 -0,54% -
23.12.2024 18,63 18,63 18,63 18,63 0,22% -
20.12.2024 18,70 18,71 18,59 18,59 -0,54% 100,00
19.12.2024 18,69 18,69 18,69 18,69 0,46% -
18.12.2024 18,60 18,60 18,60 18,60 -1,22% -
17.12.2024 18,83 18,83 18,83 18,83 0,19% -
16.12.2024 18,80 18,80 18,80 18,80 -1,00% -
13.12.2024 18,99 18,99 18,99 18,99 -0,26% -
12.12.2024 19,04 19,04 19,04 19,04 0,21% -
11.12.2024 18,99 19,00 18,99 19,00 -1,04% -
10.12.2024 19,20 19,20 19,20 19,20 0,52% -
09.12.2024 19,10 19,10 19,10 19,10 -0,55% -
06.12.2024 19,20 19,20 19,20 19,20 2,26% -
05.12.2024 18,78 18,78 18,78 18,78 -0,03% -
04.12.2024 18,78 18,78 18,78 18,78 -0,53% -
03.12.2024 18,56 18,90 18,56 18,88 1,04% 675,00
02.12.2024 18,37 18,69 18,37 18,69 1,94% -
29.11.2024 18,33 18,33 18,33 18,33 1,58% -
28.11.2024 18,05 18,05 18,05 18,05 -0,28% -
27.11.2024 18,01 18,10 18,01 18,10 0,28% 50,00
26.11.2024 18,05 18,05 18,05 18,05 -1,53% -
25.11.2024 18,33 18,33 18,33 18,33 -2,01% -
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% -