21,115€
0,69%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,09 | 21,12 | 20,82 | 21,00 | 0,14% | - |
| 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 |
| 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% | - |