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% | - |