31,710€
0,73%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,09 | 31,09 | 31,09 | 31,09 | -1,24% | - |
| 28.05.2026 | 31,30 | 31,80 | 31,30 | 31,48 | 0,22% | 250,00 |
| 27.05.2026 | 31,41 | 31,41 | 31,41 | 31,41 | -1,32% | - |
| 26.05.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 1,18% | - |
| 25.05.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 0,90% | - |
| 22.05.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 1,73% | - |
| 21.05.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 2,17% | - |
| 20.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,89% | - |
| 19.05.2026 | 29,72 | 30,27 | 29,72 | 30,27 | 2,19% | - |
| 18.05.2026 | 29,10 | 29,62 | 29,10 | 29,62 | 2,14% | - |
| 15.05.2026 | 29,36 | 29,36 | 29,00 | 29,00 | -1,29% | 2.140,00 |
| 14.05.2026 | 29,18 | 29,38 | 29,18 | 29,38 | -0,81% | 2.500,00 |
| 13.05.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 0,71% | - |
| 12.05.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -1,28% | - |
| 11.05.2026 | 29,52 | 29,79 | 29,52 | 29,79 | -0,70% | - |
| 08.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,92% | - |
| 07.05.2026 | 30,17 | 30,28 | 30,17 | 30,28 | -0,69% | - |
| 06.05.2026 | 30,00 | 30,61 | 30,00 | 30,49 | 1,63% | 11,00 |
| 05.05.2026 | 29,72 | 30,09 | 29,49 | 30,00 | 0,40% | - |
| 04.05.2026 | 29,74 | 30,00 | 29,57 | 29,88 | 0,61% | - |
| 30.04.2026 | 29,99 | 29,99 | 29,66 | 29,70 | -0,10% | 1.075,00 |
| 29.04.2026 | 29,32 | 29,73 | 29,32 | 29,73 | 0,24% | - |
| 28.04.2026 | 29,27 | 29,66 | 29,27 | 29,66 | -0,60% | - |
| 27.04.2026 | 29,34 | 29,84 | 29,34 | 29,84 | 0,67% | 225,00 |
| 24.04.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -1,20% | - |
| 23.04.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -1,80% | 115,00 |
| 22.04.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 0,30% | - |
| 21.04.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -0,03% | - |
| 20.04.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 0,13% | - |
| 17.04.2026 | 30,43 | 30,43 | 30,43 | 30,43 | -1,23% | - |
| 16.04.2026 | 31,04 | 31,04 | 30,81 | 30,81 | -1,38% | 160,00 |
| 15.04.2026 | 31,00 | 31,24 | 30,99 | 31,24 | 0,61% | 215,00 |
| 14.04.2026 | 30,68 | 31,13 | 30,68 | 31,05 | 2,07% | 100,00 |
| 13.04.2026 | 29,96 | 30,42 | 29,96 | 30,42 | 0,00% | - |
| 10.04.2026 | 29,58 | 30,42 | 29,58 | 30,42 | 2,11% | - |
| 09.04.2026 | 29,62 | 29,79 | 29,62 | 29,79 | -1,32% | 15,00 |
| 08.04.2026 | 28,49 | 30,19 | 28,49 | 30,19 | 3,53% | 4,00 |
| 07.04.2026 | 29,07 | 29,16 | 29,07 | 29,16 | -0,85% | 24,00 |
| 02.04.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -1,08% | - |
| 01.04.2026 | 30,02 | 30,02 | 29,73 | 29,73 | 1,23% | 90,00 |
| 31.03.2026 | 29,09 | 29,44 | 29,09 | 29,37 | 4,30% | 944,00 |
| 30.03.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 1,73% | - |
| 27.03.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,72% | - |
| 26.03.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -0,89% | - |
| 25.03.2026 | 27,65 | 28,13 | 27,65 | 28,13 | -5,95% | 355,00 |
| 24.03.2026 | 30,03 | 30,16 | 29,91 | 29,91 | -3,55% | 880,00 |
| 23.03.2026 | 29,52 | 31,01 | 29,52 | 31,01 | 0,94% | 2.896,00 |
| 20.03.2026 | 30,72 | 30,72 | 30,72 | 30,72 | -1,57% | - |
| 19.03.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -3,58% | - |
| 18.03.2026 | 32,37 | 32,37 | 32,37 | 32,37 | 1,25% | 100,00 |
| 17.03.2026 | 30,75 | 31,97 | 30,75 | 31,97 | 5,20% | - |
| 16.03.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -0,59% | - |
| 13.03.2026 | 30,57 | 30,57 | 30,57 | 30,57 | -2,98% | - |
| 12.03.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 0,00% | - |
| 11.03.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -2,08% | - |
| 10.03.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 5,44% | - |
| 09.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -3,26% | - |
| 06.03.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -0,85% | - |
| 05.03.2026 | 31,60 | 31,82 | 31,60 | 31,82 | -0,16% | 950,00 |
| 04.03.2026 | 30,87 | 31,87 | 30,87 | 31,87 | 3,07% | 50,00 |
| 03.03.2026 | 32,00 | 32,00 | 30,92 | 30,92 | -4,27% | 500,00 |
| 02.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,55% | - |
| 27.02.2026 | 32,57 | 32,81 | 32,57 | 32,81 | 1,11% | 413,00 |
| 26.02.2026 | 32,80 | 32,80 | 32,45 | 32,45 | -1,31% | 1.020,00 |
| 25.02.2026 | 32,30 | 32,89 | 32,30 | 32,88 | -0,36% | 760,00 |
| 24.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 23.02.2026 | 32,47 | 33,00 | 32,47 | 33,00 | 1,54% | 780,00 |
| 20.02.2026 | 32,36 | 32,50 | 32,18 | 32,50 | -1,60% | 1.794,00 |
| 19.02.2026 | 33,03 | 33,03 | 33,03 | 33,03 | 0,03% | - |
| 18.02.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 1,20% | - |
| 17.02.2026 | 32,56 | 32,63 | 32,56 | 32,63 | -0,73% | 2.100,00 |
| 16.02.2026 | 32,52 | 32,87 | 32,52 | 32,87 | 2,14% | 880,00 |
| 13.02.2026 | 32,36 | 32,90 | 32,15 | 32,18 | -3,04% | 1.871,00 |
| 12.02.2026 | 33,19 | 33,19 | 33,19 | 33,19 | -0,27% | - |
| 11.02.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 0,00% | - |
| 10.02.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -0,18% | - |
| 09.02.2026 | 33,70 | 33,79 | 33,34 | 33,34 | 0,42% | 280,00 |
| 06.02.2026 | 32,47 | 33,20 | 32,47 | 33,20 | 1,19% | - |
| 05.02.2026 | 33,82 | 33,82 | 32,65 | 32,81 | -3,50% | 284,00 |
| 04.02.2026 | 33,42 | 34,06 | 33,42 | 34,00 | 0,15% | 70,00 |
| 03.02.2026 | 33,25 | 33,95 | 33,25 | 33,95 | -0,15% | 839,00 |
| 02.02.2026 | 32,50 | 34,00 | 32,50 | 34,00 | 4,78% | 144,00 |
| 30.01.2026 | 32,43 | 32,45 | 32,43 | 32,45 | -1,34% | - |
| 29.01.2026 | 33,04 | 33,94 | 32,84 | 32,89 | 0,24% | - |
| 28.01.2026 | 33,04 | 33,13 | 32,81 | 32,81 | -2,26% | 462,00 |
| 27.01.2026 | 32,30 | 33,57 | 32,30 | 33,57 | 4,16% | 3,00 |
| 26.01.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -1,41% | - |
| 23.01.2026 | 32,61 | 32,70 | 32,61 | 32,69 | -1,92% | 126,00 |
| 22.01.2026 | 32,29 | 33,33 | 32,29 | 33,33 | 4,88% | 1.246,00 |
| 21.01.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 0,06% | - |
| 20.01.2026 | 31,48 | 31,76 | 31,48 | 31,76 | -0,50% | 150,00 |
| 19.01.2026 | 32,28 | 32,28 | 31,70 | 31,92 | -1,45% | 1.394,00 |
| 16.01.2026 | 32,39 | 32,45 | 32,39 | 32,39 | -0,67% | 367,00 |
| 15.01.2026 | 32,34 | 32,61 | 32,22 | 32,61 | 2,39% | 20,00 |
| 14.01.2026 | 30,93 | 31,85 | 30,93 | 31,85 | 2,15% | 740,00 |
| 13.01.2026 | 30,70 | 31,18 | 30,63 | 31,18 | 1,90% | 195,00 |
| 12.01.2026 | 30,99 | 30,99 | 30,42 | 30,60 | 0,62% | 3.075,00 |
| 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 |