18,970€
-1,20%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 19,29 | 19,39 | 19,01 | 19,10 | -0,97% | - |
| 17.09.2024 | 19,17 | 19,42 | 19,17 | 19,29 | 0,51% | - |
| 16.09.2024 | 19,21 | 19,22 | 19,10 | 19,19 | -0,04% | - |
| 13.09.2024 | 19,19 | 19,32 | 19,16 | 19,20 | 0,02% | - |
| 12.09.2024 | 19,01 | 19,39 | 18,99 | 19,20 | -0,18% | - |
| 11.09.2024 | 18,99 | 19,24 | 18,84 | 19,23 | 1,13% | - |
| 10.09.2024 | 19,28 | 19,45 | 18,93 | 19,02 | -1,47% | - |
| 09.09.2024 | 19,00 | 19,32 | 19,00 | 19,30 | 1,46% | - |
| 06.09.2024 | 19,40 | 19,41 | 19,02 | 19,02 | -1,98% | - |
| 05.09.2024 | 19,02 | 19,45 | 18,96 | 19,41 | 1,89% | - |
| 04.09.2024 | 19,18 | 19,21 | 18,90 | 19,05 | -0,56% | - |
| 03.09.2024 | 19,44 | 19,44 | 19,14 | 19,15 | -1,57% | - |
| 02.09.2024 | 19,32 | 19,57 | 19,32 | 19,46 | 0,67% | - |
| 30.08.2024 | 19,30 | 19,45 | 19,25 | 19,33 | 1,70% | - |
| 29.08.2024 | 19,20 | 19,42 | 19,01 | 19,01 | -0,95% | - |
| 28.08.2024 | 19,19 | 19,24 | 19,03 | 19,19 | -0,03% | - |
| 27.08.2024 | 19,04 | 19,19 | 19,01 | 19,19 | 0,70% | - |
| 26.08.2024 | 19,02 | 19,11 | 18,94 | 19,06 | 0,04% | - |
| 23.08.2024 | 18,57 | 19,18 | 18,57 | 19,05 | 1,83% | - |
| 22.08.2024 | 18,39 | 18,79 | 18,39 | 18,71 | 0,67% | - |
| 21.08.2024 | 18,53 | 18,66 | 18,48 | 18,59 | 0,25% | - |
| 20.08.2024 | 18,68 | 18,74 | 18,39 | 18,54 | -0,75% | - |
| 19.08.2024 | 18,49 | 18,68 | 18,45 | 18,68 | 0,99% | - |
| 16.08.2024 | 18,34 | 18,51 | 18,34 | 18,50 | 0,74% | - |
| 15.08.2024 | 18,18 | 18,47 | 17,99 | 18,36 | 1,06% | - |
| 14.08.2024 | 18,00 | 18,31 | 18,00 | 18,17 | 0,27% | - |
| 13.08.2024 | 18,02 | 18,21 | 17,98 | 18,12 | 0,67% | - |
| 12.08.2024 | 18,21 | 18,32 | 17,96 | 18,00 | -1,11% | - |
| 09.08.2024 | 18,09 | 18,31 | 18,05 | 18,20 | 0,64% | - |
| 08.08.2024 | 18,13 | 18,16 | 17,77 | 18,09 | 1,06% | - |
| 07.08.2024 | 17,62 | 18,23 | 17,60 | 17,90 | 1,84% | - |
| 06.08.2024 | 17,85 | 18,17 | 17,22 | 17,57 | -1,25% | - |
| 05.08.2024 | 18,41 | 18,41 | 17,31 | 17,80 | -4,53% | - |
| 02.08.2024 | 18,96 | 19,16 | 18,59 | 18,64 | -2,59% | - |
| 01.08.2024 | 19,69 | 19,70 | 19,12 | 19,14 | -2,93% | - |
| 31.07.2024 | 19,58 | 19,76 | 19,58 | 19,71 | 0,77% | - |
| 30.07.2024 | 19,34 | 19,56 | 19,33 | 19,56 | 1,15% | - |
| 29.07.2024 | 19,26 | 19,54 | 19,26 | 19,34 | 0,47% | - |
| 26.07.2024 | 19,13 | 19,29 | 19,07 | 19,25 | 0,61% | - |
| 25.07.2024 | 19,16 | 19,21 | 18,80 | 19,13 | -0,09% | - |
| 24.07.2024 | 19,23 | 19,24 | 18,99 | 19,15 | -0,45% | - |
| 23.07.2024 | 19,14 | 19,31 | 19,12 | 19,24 | 0,35% | - |
| 22.07.2024 | 18,94 | 19,20 | 18,94 | 19,17 | 1,09% | - |
| 19.07.2024 | 19,05 | 19,08 | 18,89 | 18,96 | -0,45% | - |
| 18.07.2024 | 18,64 | 19,13 | 18,64 | 19,05 | 2,34% | - |
| 17.07.2024 | 18,52 | 18,70 | 18,40 | 18,61 | 0,42% | - |
| 16.07.2024 | 18,73 | 19,44 | 18,38 | 18,54 | -0,92% | - |
| 15.07.2024 | 18,99 | 19,18 | 18,69 | 18,71 | -2,38% | - |
| 12.07.2024 | 19,15 | 19,25 | 18,95 | 19,17 | -0,07% | - |
| 11.07.2024 | 18,79 | 19,25 | 18,79 | 19,18 | 1,96% | - |
| 10.07.2024 | 18,52 | 18,82 | 18,47 | 18,81 | 1,54% | - |
| 09.07.2024 | 18,84 | 18,86 | 18,46 | 18,53 | -1,64% | - |
| 08.07.2024 | 19,25 | 19,26 | 18,83 | 18,83 | -2,46% | - |
| 05.07.2024 | 19,40 | 19,46 | 19,21 | 19,31 | -0,43% | - |
| 04.07.2024 | 19,14 | 19,55 | 19,14 | 19,39 | 1,23% | - |
| 03.07.2024 | 18,77 | 19,27 | 18,77 | 19,16 | 0,93% | - |
| 02.07.2024 | 19,52 | 19,52 | 18,81 | 18,98 | -2,78% | - |
| 01.07.2024 | 19,19 | 19,56 | 19,19 | 19,52 | 1,52% | - |
| 28.06.2024 | 19,03 | 19,30 | 19,03 | 19,23 | 0,87% | - |
| 27.06.2024 | 19,01 | 19,18 | 18,96 | 19,06 | 0,24% | - |
| 26.06.2024 | 19,11 | 19,43 | 18,90 | 19,02 | -0,57% | - |
| 25.06.2024 | 19,40 | 19,44 | 19,07 | 19,13 | -1,04% | - |
| 24.06.2024 | 19,02 | 19,40 | 18,89 | 19,33 | 1,58% | - |
| 21.06.2024 | 18,85 | 19,07 | 18,85 | 19,03 | 0,04% | - |
| 20.06.2024 | 18,85 | 19,14 | 18,85 | 19,02 | 0,83% | - |
| 19.06.2024 | 18,87 | 19,05 | 18,79 | 18,86 | -0,04% | - |
| 18.06.2024 | 18,85 | 18,89 | 18,69 | 18,87 | -0,10% | - |
| 17.06.2024 | 19,04 | 19,21 | 18,63 | 18,89 | -0,90% | - |
| 14.06.2024 | 19,16 | 19,33 | 18,74 | 19,06 | -0,76% | - |
| 13.06.2024 | 19,53 | 19,53 | 19,11 | 19,21 | -1,92% | - |
| 12.06.2024 | 19,18 | 19,74 | 19,18 | 19,58 | 2,04% | - |
| 11.06.2024 | 18,91 | 19,23 | 18,91 | 19,19 | 0,33% | - |
| 10.06.2024 | 19,37 | 19,37 | 18,88 | 19,13 | -1,09% | - |
| 07.06.2024 | 18,99 | 19,46 | 18,99 | 19,34 | 1,90% | 1.480,00 |
| 06.06.2024 | 18,97 | 19,06 | 18,94 | 18,98 | -0,36% | 618,00 |
| 05.06.2024 | 18,91 | 19,08 | 18,85 | 19,04 | 0,79% | - |
| 04.06.2024 | 19,36 | 19,37 | 18,85 | 18,89 | -2,54% | - |
| 03.06.2024 | 19,11 | 19,47 | 19,11 | 19,39 | 1,32% | - |
| 31.05.2024 | 18,83 | 19,14 | 18,82 | 19,13 | 1,40% | - |
| 30.05.2024 | 18,60 | 18,88 | 18,52 | 18,87 | 1,28% | - |
| 29.05.2024 | 18,71 | 18,92 | 18,53 | 18,63 | -1,25% | - |
| 28.05.2024 | 18,71 | 18,95 | 18,71 | 18,87 | 0,84% | - |
| 27.05.2024 | 18,60 | 18,78 | 18,59 | 18,71 | 0,59% | - |
| 24.05.2024 | 18,43 | 18,65 | 18,13 | 18,60 | -0,94% | - |
| 23.05.2024 | 18,60 | 18,84 | 18,55 | 18,78 | 1,08% | - |
| 22.05.2024 | 18,71 | 18,71 | 18,27 | 18,58 | -0,63% | - |
| 21.05.2024 | 18,32 | 18,80 | 18,32 | 18,69 | -0,67% | - |
| 20.05.2024 | 18,75 | 18,92 | 18,74 | 18,82 | 0,36% | - |
| 17.05.2024 | 18,65 | 18,78 | 18,58 | 18,75 | 0,63% | - |
| 16.05.2024 | 18,72 | 18,75 | 18,52 | 18,64 | -0,35% | - |
| 15.05.2024 | 18,73 | 18,80 | 18,48 | 18,70 | -0,05% | - |
| 14.05.2024 | 18,87 | 19,02 | 18,58 | 18,71 | -0,90% | - |
| 13.05.2024 | 18,79 | 18,94 | 18,64 | 18,88 | 0,75% | - |
| 10.05.2024 | 18,18 | 18,81 | 18,08 | 18,74 | 3,36% | - |
| 09.05.2024 | 18,67 | 18,67 | 18,08 | 18,13 | -0,10% | - |
| 08.05.2024 | 18,73 | 18,75 | 18,06 | 18,15 | -3,17% | - |
| 07.05.2024 | 18,65 | 18,79 | 18,49 | 18,74 | 0,33% | - |
| 06.05.2024 | 18,21 | 18,70 | 18,21 | 18,68 | 2,45% | - |
| 03.05.2024 | 17,96 | 18,26 | 17,96 | 18,24 | 1,51% | - |
| 02.05.2024 | 18,17 | 18,17 | 17,83 | 17,96 | 0,53% | - |