21,060€
1,54%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,04 | 21,12 | 20,91 | 21,05 | 0,12% | - |
| 01.04.2025 | 20,97 | 21,12 | 20,74 | 21,03 | 0,33% | - |
| 31.03.2025 | 21,23 | 21,29 | 20,79 | 20,96 | -1,57% | 850,00 |
| 28.03.2025 | 21,65 | 21,69 | 21,23 | 21,29 | -2,14% | - |
| 27.03.2025 | 23,59 | 23,60 | 21,21 | 21,76 | -7,82% | 1.150,00 |
| 26.03.2025 | 24,30 | 24,36 | 23,55 | 23,60 | -3,00% | - |
| 25.03.2025 | 23,77 | 24,44 | 23,77 | 24,33 | 2,29% | - |
| 24.03.2025 | 23,87 | 24,04 | 23,57 | 23,79 | 0,40% | - |
| 21.03.2025 | 23,83 | 24,06 | 23,66 | 23,69 | -0,80% | - |
| 20.03.2025 | 23,94 | 24,14 | 23,54 | 23,88 | -0,42% | - |
| 19.03.2025 | 24,15 | 24,23 | 23,83 | 23,98 | -1,11% | - |
| 18.03.2025 | 23,95 | 24,29 | 23,90 | 24,25 | 1,29% | - |
| 17.03.2025 | 23,72 | 24,08 | 23,69 | 23,94 | 0,38% | - |
| 14.03.2025 | 23,58 | 23,89 | 23,31 | 23,85 | 1,79% | 45,00 |
| 13.03.2025 | 23,42 | 23,67 | 23,28 | 23,43 | -0,04% | - |
| 12.03.2025 | 23,99 | 24,06 | 23,32 | 23,44 | -2,05% | 336,00 |
| 11.03.2025 | 24,29 | 24,36 | 23,58 | 23,93 | -0,52% | - |
| 10.03.2025 | 24,12 | 24,21 | 23,83 | 24,06 | -0,85% | - |
| 07.03.2025 | 23,61 | 24,29 | 23,56 | 24,26 | 2,15% | - |
| 06.03.2025 | 23,81 | 23,97 | 23,61 | 23,75 | 0,23% | - |
| 05.03.2025 | 23,18 | 23,74 | 23,09 | 23,70 | 2,95% | - |
| 04.03.2025 | 23,50 | 23,58 | 22,66 | 23,02 | -2,00% | - |
| 03.03.2025 | 23,38 | 23,70 | 22,98 | 23,49 | 1,01% | - |
| 28.02.2025 | 23,07 | 23,31 | 22,94 | 23,25 | 0,48% | 100,00 |
| 27.02.2025 | 23,31 | 23,46 | 23,03 | 23,14 | -0,34% | - |
| 26.02.2025 | 23,32 | 23,44 | 23,13 | 23,22 | 0,11% | - |
| 25.02.2025 | 22,78 | 23,28 | 22,75 | 23,20 | 1,89% | - |
| 24.02.2025 | 22,89 | 22,99 | 22,69 | 22,77 | -0,09% | 200,00 |
| 21.02.2025 | 22,64 | 22,95 | 22,62 | 22,79 | 0,66% | - |
| 20.02.2025 | 22,77 | 22,88 | 22,52 | 22,64 | -0,35% | - |
| 19.02.2025 | 23,15 | 23,17 | 22,56 | 22,72 | -1,96% | - |
| 18.02.2025 | 22,91 | 23,20 | 22,82 | 23,17 | 1,47% | 110,00 |
| 17.02.2025 | 22,54 | 22,95 | 22,54 | 22,84 | 1,38% | 500,00 |
| 14.02.2025 | 22,44 | 22,62 | 22,37 | 22,53 | 0,85% | - |
| 13.02.2025 | 22,38 | 22,55 | 22,18 | 22,34 | 0,07% | - |
| 12.02.2025 | 22,26 | 22,41 | 22,06 | 22,32 | 0,25% | - |
| 11.02.2025 | 21,93 | 22,28 | 21,87 | 22,27 | 1,30% | - |
| 10.02.2025 | 21,86 | 22,13 | 21,82 | 21,98 | 0,90% | - |
| 07.02.2025 | 21,69 | 21,97 | 21,66 | 21,79 | 0,62% | 1.350,00 |
| 06.02.2025 | 21,34 | 21,78 | 21,23 | 21,65 | 1,29% | 350,00 |
| 05.02.2025 | 20,94 | 21,45 | 20,91 | 21,38 | 1,79% | 750,00 |
| 04.02.2025 | 20,84 | 21,06 | 20,66 | 21,00 | 0,86% | - |
| 03.02.2025 | 20,60 | 21,02 | 20,46 | 20,82 | -0,57% | - |
| 31.01.2025 | 21,31 | 21,40 | 20,90 | 20,94 | -1,83% | - |
| 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% | - |