21,200€
0,05%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21,31 | 21,40 | 21,18 | 21,20 | -0,61% | - |
| 30.01.2025 | 21,27 | 21,39 | 21,04 | 21,33 | 0,66% | - |
| 29.01.2025 | 21,30 | 21,30 | 20,83 | 21,19 | 0,17% | 150,00 |
| 28.01.2025 | 21,28 | 21,36 | 21,00 | 21,16 | -1,24% | 250,00 |
| 27.01.2025 | 21,09 | 21,42 | 21,05 | 21,42 | -0,51% | 500,00 |
| 24.01.2025 | 21,61 | 21,62 | 21,23 | 21,53 | -0,23% | - |
| 23.01.2025 | 21,44 | 21,82 | 21,16 | 21,58 | 4,10% | - |
| 22.01.2025 | 20,92 | 20,98 | 20,60 | 20,73 | -0,91% | - |
| 21.01.2025 | 20,25 | 20,92 | 20,24 | 20,92 | 3,03% | - |
| 20.01.2025 | 20,24 | 20,46 | 20,14 | 20,31 | 0,40% | - |
| 17.01.2025 | 20,25 | 20,37 | 20,15 | 20,23 | 0,12% | - |
| 16.01.2025 | 20,43 | 20,55 | 20,16 | 20,20 | -0,57% | - |
| 15.01.2025 | 20,03 | 20,43 | 19,93 | 20,32 | 1,88% | - |
| 14.01.2025 | 19,97 | 20,13 | 19,71 | 19,94 | 0,08% | - |
| 13.01.2025 | 19,54 | 19,93 | 19,42 | 19,93 | 1,55% | - |
| 10.01.2025 | 19,65 | 19,77 | 19,52 | 19,62 | -0,39% | - |
| 09.01.2025 | 19,74 | 19,84 | 19,47 | 19,70 | -0,51% | - |
| 08.01.2025 | 19,73 | 19,87 | 19,59 | 19,80 | 0,56% | - |
| 07.01.2025 | 19,55 | 20,00 | 19,55 | 19,69 | -1,02% | 50,00 |
| 06.01.2025 | 19,18 | 20,01 | 19,18 | 19,89 | 1,46% | 15.000,00 |
| 03.01.2025 | 19,20 | 19,68 | 19,19 | 19,60 | 2,43% | - |
| 02.01.2025 | 19,05 | 19,23 | 18,83 | 19,14 | 0,83% | - |
| 30.12.2024 | 18,96 | 19,05 | 18,94 | 18,98 | 0,11% | - |
| 27.12.2024 | 18,71 | 19,03 | 18,71 | 18,96 | 0,93% | - |
| 23.12.2024 | 18,54 | 18,80 | 18,54 | 18,79 | 1,40% | - |
| 20.12.2024 | 18,89 | 18,91 | 18,29 | 18,53 | -1,84% | - |
| 19.12.2024 | 18,69 | 18,92 | 18,67 | 18,87 | 1,21% | - |
| 18.12.2024 | 18,79 | 19,04 | 18,63 | 18,65 | -0,77% | - |
| 17.12.2024 | 18,83 | 19,04 | 18,78 | 18,79 | -1,30% | - |
| 16.12.2024 | 18,99 | 19,09 | 18,94 | 19,04 | 0,16% | - |
| 13.12.2024 | 18,99 | 19,11 | 18,83 | 19,01 | 0,09% | - |
| 12.12.2024 | 18,88 | 19,13 | 18,88 | 18,99 | -0,39% | - |
| 11.12.2024 | 19,00 | 19,18 | 18,95 | 19,07 | 0,50% | - |
| 10.12.2024 | 18,97 | 19,26 | 18,97 | 18,97 | -0,82% | - |
| 09.12.2024 | 18,80 | 19,24 | 18,80 | 19,13 | 0,60% | - |
| 06.12.2024 | 19,29 | 19,31 | 18,99 | 19,02 | -1,24% | - |
| 05.12.2024 | 18,97 | 19,27 | 18,88 | 19,25 | 1,52% | - |
| 04.12.2024 | 18,97 | 19,06 | 18,86 | 18,97 | -0,08% | - |
| 03.12.2024 | 18,56 | 19,03 | 18,56 | 18,98 | 1,09% | - |
| 02.12.2024 | 18,55 | 18,88 | 18,40 | 18,78 | 1,14% | - |
| 29.11.2024 | 18,52 | 18,62 | 18,44 | 18,56 | 0,31% | - |
| 28.11.2024 | 18,23 | 18,56 | 18,23 | 18,51 | 1,37% | - |
| 27.11.2024 | 18,19 | 18,26 | 18,06 | 18,26 | 0,48% | - |
| 26.11.2024 | 18,23 | 18,29 | 18,03 | 18,17 | -0,36% | - |
| 25.11.2024 | 18,51 | 18,61 | 18,23 | 18,23 | -1,65% | - |
| 22.11.2024 | 18,52 | 18,68 | 18,26 | 18,54 | -0,13% | - |
| 21.11.2024 | 18,43 | 18,60 | 18,29 | 18,56 | 0,59% | - |
| 20.11.2024 | 18,52 | 18,75 | 18,42 | 18,46 | -0,38% | - |
| 19.11.2024 | 18,90 | 18,98 | 18,30 | 18,53 | -1,80% | - |
| 18.11.2024 | 18,70 | 18,99 | 18,67 | 18,87 | 0,88% | - |
| 15.11.2024 | 18,68 | 18,76 | 18,54 | 18,70 | 0,23% | - |
| 14.11.2024 | 18,45 | 18,70 | 18,45 | 18,66 | 1,11% | - |
| 13.11.2024 | 18,52 | 18,60 | 18,35 | 18,45 | -0,44% | - |
| 12.11.2024 | 18,86 | 18,87 | 18,48 | 18,54 | -2,08% | - |
| 11.11.2024 | 18,68 | 18,97 | 18,67 | 18,93 | 1,30% | - |
| 08.11.2024 | 19,05 | 19,05 | 18,58 | 18,69 | -2,12% | - |
| 07.11.2024 | 18,84 | 19,28 | 18,76 | 19,09 | 1,45% | - |
| 06.11.2024 | 19,02 | 19,19 | 18,72 | 18,82 | -0,28% | - |
| 05.11.2024 | 19,16 | 19,20 | 18,87 | 18,87 | -1,38% | - |
| 04.11.2024 | 18,82 | 19,24 | 18,80 | 19,14 | 1,82% | - |
| 01.11.2024 | 18,64 | 18,93 | 18,64 | 18,79 | 0,82% | - |
| 31.10.2024 | 18,70 | 18,78 | 18,53 | 18,64 | -0,36% | - |
| 30.10.2024 | 19,11 | 19,11 | 18,67 | 18,71 | -2,04% | - |
| 29.10.2024 | 18,96 | 19,15 | 18,96 | 19,10 | 0,75% | - |
| 28.10.2024 | 18,74 | 19,05 | 18,74 | 18,96 | 1,20% | - |
| 25.10.2024 | 18,61 | 18,92 | 18,61 | 18,73 | 0,55% | - |
| 24.10.2024 | 19,13 | 19,13 | 18,62 | 18,63 | -2,18% | - |
| 23.10.2024 | 18,23 | 19,36 | 18,23 | 19,04 | 4,36% | - |
| 22.10.2024 | 18,03 | 18,32 | 17,98 | 18,25 | 1,12% | - |
| 21.10.2024 | 18,12 | 18,19 | 17,98 | 18,05 | -0,40% | - |
| 18.10.2024 | 18,16 | 18,36 | 18,06 | 18,12 | -0,25% | - |
| 17.10.2024 | 17,88 | 18,36 | 17,88 | 18,16 | 1,44% | - |
| 16.10.2024 | 18,19 | 18,19 | 17,88 | 17,91 | -1,34% | - |
| 15.10.2024 | 18,12 | 18,26 | 18,07 | 18,15 | 0,10% | 135,00 |
| 14.10.2024 | 18,28 | 18,29 | 18,07 | 18,13 | -0,96% | - |
| 11.10.2024 | 18,22 | 18,31 | 18,06 | 18,31 | 0,51% | - |
| 10.10.2024 | 18,12 | 18,31 | 18,08 | 18,21 | 0,56% | 135,00 |
| 09.10.2024 | 18,25 | 18,25 | 17,88 | 18,11 | -0,69% | - |
| 08.10.2024 | 18,10 | 18,34 | 17,97 | 18,24 | 0,81% | - |
| 07.10.2024 | 18,02 | 18,20 | 17,97 | 18,09 | 0,17% | - |
| 04.10.2024 | 18,02 | 18,22 | 17,98 | 18,06 | 0,18% | - |
| 03.10.2024 | 18,60 | 18,61 | 17,95 | 18,03 | -3,22% | - |
| 02.10.2024 | 18,45 | 18,64 | 18,41 | 18,63 | 0,70% | - |
| 01.10.2024 | 19,03 | 19,09 | 18,38 | 18,50 | -2,90% | - |
| 30.09.2024 | 19,31 | 19,35 | 19,00 | 19,05 | -1,05% | - |
| 27.09.2024 | 19,25 | 19,36 | 19,16 | 19,25 | -0,24% | - |
| 26.09.2024 | 19,01 | 19,35 | 19,01 | 19,30 | 1,93% | - |
| 25.09.2024 | 19,28 | 19,31 | 18,93 | 18,93 | -1,95% | - |
| 24.09.2024 | 19,23 | 19,49 | 19,23 | 19,31 | 0,35% | - |
| 23.09.2024 | 19,38 | 19,42 | 18,97 | 19,24 | -0,69% | - |
| 20.09.2024 | 19,24 | 19,48 | 19,22 | 19,37 | -0,36% | - |
| 19.09.2024 | 19,12 | 19,50 | 19,12 | 19,44 | 1,80% | - |
| 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% | - |