26,065€
-0,89%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,08 | 26,48 | 26,03 | 26,09 | -0,80% | - |
| 15.10.2025 | 26,40 | 26,44 | 25,90 | 26,30 | 0,54% | - |
| 14.10.2025 | 25,96 | 26,37 | 25,90 | 26,16 | 0,00% | - |
| 13.10.2025 | 26,28 | 26,36 | 25,98 | 26,16 | -0,68% | - |
| 10.10.2025 | 25,93 | 26,53 | 25,90 | 26,34 | 1,39% | - |
| 09.10.2025 | 26,05 | 26,13 | 25,85 | 25,98 | -0,80% | - |
| 08.10.2025 | 26,07 | 26,28 | 25,48 | 26,19 | 0,23% | 80,00 |
| 07.10.2025 | 26,15 | 26,30 | 25,97 | 26,13 | -0,31% | 40,00 |
| 06.10.2025 | 25,79 | 26,39 | 25,67 | 26,21 | 2,06% | - |
| 03.10.2025 | 25,56 | 25,95 | 25,54 | 25,68 | 0,90% | - |
| 02.10.2025 | 26,10 | 26,15 | 25,45 | 25,45 | -1,93% | - |
| 01.10.2025 | 25,63 | 26,07 | 25,55 | 25,95 | 1,37% | - |
| 30.09.2025 | 25,66 | 25,81 | 25,53 | 25,60 | -0,43% | 75,00 |
| 29.09.2025 | 25,67 | 25,86 | 25,54 | 25,71 | 0,94% | 20,00 |
| 26.09.2025 | 25,12 | 25,64 | 25,11 | 25,47 | 1,88% | - |
| 25.09.2025 | 25,11 | 25,22 | 24,87 | 25,00 | -0,04% | - |
| 24.09.2025 | 25,38 | 25,41 | 25,01 | 25,01 | -0,44% | - |
| 23.09.2025 | 25,06 | 25,43 | 24,81 | 25,12 | 0,52% | - |
| 22.09.2025 | 25,31 | 25,32 | 24,91 | 24,99 | -0,24% | - |
| 19.09.2025 | 24,87 | 25,33 | 24,79 | 25,05 | 0,44% | - |
| 18.09.2025 | 25,14 | 25,37 | 24,75 | 24,94 | -0,85% | - |
| 17.09.2025 | 24,98 | 25,20 | 24,96 | 25,16 | 0,30% | - |
| 16.09.2025 | 25,38 | 25,41 | 24,95 | 25,08 | -0,04% | 4,00 |
| 15.09.2025 | 25,09 | 25,50 | 25,08 | 25,09 | 0,84% | - |
| 12.09.2025 | 24,88 | 25,16 | 24,74 | 24,88 | 0,40% | - |
| 11.09.2025 | 24,83 | 25,00 | 24,77 | 24,78 | -0,36% | - |
| 10.09.2025 | 24,61 | 25,01 | 24,54 | 24,87 | 1,55% | - |
| 09.09.2025 | 24,52 | 24,89 | 24,36 | 24,49 | 0,12% | - |
| 08.09.2025 | 25,30 | 25,30 | 24,46 | 24,46 | 1,58% | - |
| 05.09.2025 | 24,28 | 24,41 | 24,08 | 24,08 | -0,80% | - |
| 04.09.2025 | 24,06 | 24,28 | 24,01 | 24,28 | 2,04% | - |
| 03.09.2025 | 24,17 | 24,25 | 23,79 | 23,79 | -1,33% | - |
| 02.09.2025 | 24,39 | 24,54 | 24,05 | 24,11 | -0,08% | - |
| 01.09.2025 | 24,06 | 24,50 | 23,52 | 24,13 | 0,75% | - |
| 29.08.2025 | 24,12 | 24,14 | 23,78 | 23,95 | -0,83% | - |
| 28.08.2025 | 24,19 | 24,43 | 23,96 | 24,15 | 0,29% | - |
| 27.08.2025 | 24,55 | 24,58 | 24,08 | 24,08 | -1,43% | - |
| 26.08.2025 | 24,63 | 24,66 | 24,29 | 24,43 | -1,09% | 66,00 |
| 25.08.2025 | 24,86 | 24,94 | 24,68 | 24,70 | -0,68% | 1.000,00 |
| 22.08.2025 | 24,60 | 24,98 | 24,52 | 24,87 | 0,95% | 1.800,00 |
| 21.08.2025 | 24,44 | 24,67 | 24,36 | 24,64 | 0,67% | - |
| 20.08.2025 | 24,24 | 24,49 | 24,18 | 24,47 | 0,78% | - |
| 19.08.2025 | 24,35 | 24,58 | 24,13 | 24,28 | -0,35% | - |
| 18.08.2025 | 24,57 | 24,68 | 24,17 | 24,37 | -0,75% | - |
| 15.08.2025 | 24,74 | 24,87 | 24,50 | 24,55 | -0,63% | - |
| 14.08.2025 | 24,28 | 24,73 | 24,26 | 24,71 | 1,42% | 120,00 |
| 13.08.2025 | 24,33 | 24,48 | 24,24 | 24,36 | 0,21% | - |
| 12.08.2025 | 24,04 | 24,38 | 23,96 | 24,31 | 1,38% | - |
| 11.08.2025 | 23,99 | 24,17 | 23,86 | 23,98 | -0,02% | - |
| 08.08.2025 | 23,80 | 24,09 | 23,76 | 23,99 | 0,73% | - |
| 07.08.2025 | 23,51 | 23,85 | 23,48 | 23,81 | 1,23% | - |
| 06.08.2025 | 23,49 | 23,66 | 23,37 | 23,52 | 0,68% | - |
| 05.08.2025 | 23,56 | 23,60 | 23,33 | 23,36 | -0,62% | - |
| 04.08.2025 | 23,04 | 23,51 | 22,99 | 23,51 | 2,13% | - |
| 01.08.2025 | 23,21 | 23,28 | 22,81 | 23,02 | -1,33% | - |
| 31.07.2025 | 23,45 | 23,60 | 23,26 | 23,33 | -0,45% | - |
| 30.07.2025 | 23,26 | 23,56 | 23,16 | 23,43 | 0,69% | - |
| 29.07.2025 | 23,15 | 23,42 | 23,01 | 23,27 | 0,76% | - |
| 28.07.2025 | 23,15 | 23,31 | 22,99 | 23,10 | 0,17% | - |
| 25.07.2025 | 22,94 | 23,18 | 22,88 | 23,06 | 0,44% | - |
| 24.07.2025 | 23,07 | 23,21 | 22,92 | 22,96 | -0,61% | - |
| 23.07.2025 | 22,77 | 23,22 | 22,66 | 23,10 | 2,39% | - |
| 22.07.2025 | 22,28 | 22,59 | 22,25 | 22,56 | 1,08% | 480,00 |
| 21.07.2025 | 22,03 | 22,40 | 21,87 | 22,32 | 1,41% | - |
| 18.07.2025 | 21,65 | 22,12 | 21,63 | 22,01 | 1,95% | - |
| 17.07.2025 | 21,70 | 22,17 | 21,44 | 21,59 | -0,44% | 300,00 |
| 16.07.2025 | 22,00 | 22,05 | 21,41 | 21,68 | -2,14% | - |
| 15.07.2025 | 22,54 | 22,68 | 22,15 | 22,16 | -1,99% | - |
| 14.07.2025 | 22,22 | 22,64 | 22,14 | 22,61 | 1,07% | - |
| 11.07.2025 | 23,14 | 23,14 | 22,29 | 22,37 | -3,58% | - |
| 10.07.2025 | 22,90 | 23,21 | 22,77 | 23,20 | 1,11% | - |
| 09.07.2025 | 22,54 | 22,95 | 22,52 | 22,94 | 1,62% | - |
| 08.07.2025 | 22,56 | 22,72 | 22,38 | 22,58 | 0,18% | - |
| 07.07.2025 | 22,34 | 22,73 | 22,33 | 22,54 | 1,30% | - |
| 04.07.2025 | 22,46 | 22,57 | 22,25 | 22,25 | -1,22% | - |
| 03.07.2025 | 22,35 | 22,65 | 22,33 | 22,52 | 0,45% | - |
| 02.07.2025 | 22,37 | 22,54 | 22,23 | 22,42 | 1,36% | - |
| 01.07.2025 | 22,44 | 22,62 | 22,04 | 22,12 | -1,36% | 10.000,00 |
| 30.06.2025 | 22,70 | 22,80 | 22,32 | 22,43 | -1,19% | 30,00 |
| 27.06.2025 | 22,33 | 22,74 | 22,22 | 22,70 | 1,75% | - |
| 26.06.2025 | 22,46 | 22,59 | 22,18 | 22,31 | -0,51% | - |
| 25.06.2025 | 22,77 | 22,79 | 22,38 | 22,42 | -1,47% | - |
| 24.06.2025 | 22,36 | 22,82 | 22,35 | 22,76 | 3,03% | - |
| 23.06.2025 | 22,08 | 22,16 | 21,81 | 22,09 | -0,43% | - |
| 20.06.2025 | 22,32 | 22,45 | 22,13 | 22,18 | -0,43% | - |
| 19.06.2025 | 22,22 | 22,37 | 22,07 | 22,28 | -0,45% | - |
| 18.06.2025 | 22,44 | 22,54 | 22,32 | 22,38 | -0,02% | - |
| 17.06.2025 | 22,55 | 22,67 | 22,36 | 22,38 | -1,08% | 360,00 |
| 16.06.2025 | 22,50 | 22,79 | 22,46 | 22,63 | 0,71% | - |
| 13.06.2025 | 22,35 | 22,59 | 22,28 | 22,47 | -1,86% | - |
| 12.06.2025 | 22,56 | 22,90 | 22,48 | 22,89 | 0,95% | - |
| 11.06.2025 | 22,84 | 23,01 | 22,64 | 22,68 | -0,90% | - |
| 10.06.2025 | 22,94 | 23,05 | 22,84 | 22,88 | -0,15% | - |
| 09.06.2025 | 23,09 | 23,14 | 22,79 | 22,92 | -0,91% | - |
| 06.06.2025 | 23,07 | 23,48 | 22,96 | 23,13 | 0,48% | - |
| 05.06.2025 | 23,37 | 23,48 | 22,95 | 23,02 | -1,96% | - |
| 04.06.2025 | 23,85 | 23,92 | 23,35 | 23,48 | -1,32% | - |
| 03.06.2025 | 24,02 | 24,16 | 23,55 | 23,79 | -1,43% | - |
| 02.06.2025 | 23,62 | 24,16 | 23,58 | 24,14 | 1,24% | - |
| 30.05.2025 | 23,46 | 23,88 | 23,43 | 23,84 | 1,64% | - |