30,590€
1,73%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |