19,168€
-0,69%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19,17 | 19,22 | 19,10 | 19,13 | -0,91% | - |
| 13.09.2024 | 19,30 | 19,30 | 19,14 | 19,30 | 1,55% | 7,00 |
| 12.09.2024 | 19,19 | 19,36 | 19,01 | 19,01 | -0,13% | 61,00 |
| 11.09.2024 | 19,02 | 19,10 | 19,02 | 19,03 | 0,13% | 297,00 |
| 10.09.2024 | 19,35 | 19,46 | 19,01 | 19,01 | -2,06% | 50,00 |
| 09.09.2024 | 19,19 | 19,41 | 19,15 | 19,41 | 0,52% | 101,00 |
| 06.09.2024 | 19,22 | 19,31 | 19,11 | 19,31 | -0,03% | 14,00 |
| 05.09.2024 | 18,92 | 19,46 | 18,92 | 19,31 | 1,36% | 136,00 |
| 04.09.2024 | 19,01 | 19,20 | 18,97 | 19,05 | -0,60% | 107,00 |
| 03.09.2024 | 19,38 | 19,52 | 19,17 | 19,17 | -1,19% | 78,00 |
| 02.09.2024 | 19,41 | 19,57 | 19,26 | 19,40 | 0,08% | 700,00 |
| 30.08.2024 | 19,28 | 19,39 | 19,28 | 19,38 | 1,07% | 22,00 |
| 29.08.2024 | 19,22 | 19,38 | 19,08 | 19,18 | 0,00% | 1.554,00 |
| 28.08.2024 | 19,26 | 19,26 | 19,15 | 19,18 | 0,55% | 33,00 |
| 27.08.2024 | 19,14 | 19,15 | 19,03 | 19,07 | -0,29% | 258,00 |
| 26.08.2024 | 19,10 | 19,13 | 18,96 | 19,13 | 0,92% | 441,00 |
| 23.08.2024 | 18,81 | 19,02 | 18,81 | 18,95 | 1,61% | 108,00 |
| 22.08.2024 | 18,64 | 18,81 | 18,62 | 18,65 | 0,35% | 62,00 |
| 21.08.2024 | 18,59 | 18,67 | 18,53 | 18,59 | 0,13% | 22,00 |
| 20.08.2024 | 18,77 | 18,78 | 18,45 | 18,56 | -0,19% | 1.300,00 |
| 19.08.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,57% | 5.413,00 |
| 16.08.2024 | 18,41 | 18,49 | 18,40 | 18,49 | 0,19% | 126,00 |
| 15.08.2024 | 18,10 | 18,46 | 18,04 | 18,46 | 1,40% | 1.017,00 |
| 14.08.2024 | 18,22 | 18,31 | 18,20 | 18,20 | 0,83% | 76,00 |
| 13.08.2024 | 18,10 | 18,10 | 18,00 | 18,05 | -0,06% | 13,00 |
| 12.08.2024 | 18,36 | 18,36 | 18,01 | 18,06 | -0,55% | 130,00 |
| 09.08.2024 | 18,15 | 18,19 | 18,12 | 18,16 | -0,19% | 202,00 |
| 08.08.2024 | 17,99 | 18,20 | 17,93 | 18,20 | 0,58% | 288,00 |
| 07.08.2024 | 17,83 | 18,23 | 17,83 | 18,09 | 2,00% | 469,00 |
| 06.08.2024 | 18,08 | 18,08 | 17,24 | 17,74 | -0,11% | 232,00 |
| 05.08.2024 | 18,22 | 18,26 | 17,47 | 17,76 | -5,36% | 1.777,00 |
| 02.08.2024 | 18,95 | 18,95 | 18,58 | 18,76 | -2,57% | 2.143,00 |
| 01.08.2024 | 19,80 | 19,80 | 19,14 | 19,26 | -1,99% | 153,00 |
| 31.07.2024 | 19,66 | 19,79 | 19,65 | 19,65 | 0,38% | 106,00 |
| 30.07.2024 | 19,44 | 19,60 | 19,44 | 19,57 | 1,24% | 3.375,00 |
| 29.07.2024 | 19,28 | 19,49 | 19,28 | 19,33 | 0,94% | 116,00 |
| 26.07.2024 | 19,25 | 19,28 | 19,15 | 19,15 | -0,73% | 14,00 |
| 25.07.2024 | 18,90 | 19,29 | 18,90 | 19,29 | 0,47% | 28,00 |
| 24.07.2024 | 19,23 | 19,24 | 19,00 | 19,20 | 0,03% | 80,00 |
| 23.07.2024 | 19,13 | 19,28 | 19,13 | 19,20 | 0,16% | 16,00 |
| 22.07.2024 | 19,09 | 19,32 | 19,09 | 19,17 | 0,55% | 253,00 |
| 19.07.2024 | 18,96 | 19,06 | 18,96 | 19,06 | 0,37% | 14,00 |
| 18.07.2024 | 18,74 | 19,04 | 18,74 | 18,99 | 2,29% | 2.829,00 |
| 17.07.2024 | 18,52 | 18,72 | 18,50 | 18,57 | -0,05% | 45,00 |
| 16.07.2024 | 18,78 | 18,78 | 18,37 | 18,58 | -1,17% | 1.668,00 |
| 15.07.2024 | 19,16 | 19,16 | 18,55 | 18,80 | -1,65% | 360,00 |
| 12.07.2024 | 19,27 | 19,27 | 18,98 | 19,11 | -0,57% | 70,00 |
| 11.07.2024 | 18,91 | 19,22 | 18,86 | 19,22 | 2,48% | 36,00 |
| 10.07.2024 | 18,61 | 18,90 | 18,52 | 18,76 | 0,73% | 216,00 |
| 09.07.2024 | 18,89 | 18,89 | 18,60 | 18,62 | -1,64% | 315,00 |
| 08.07.2024 | 19,25 | 19,25 | 18,78 | 18,93 | -1,59% | 413,00 |
| 05.07.2024 | 19,50 | 19,50 | 19,24 | 19,24 | -0,52% | 460,00 |
| 04.07.2024 | 19,25 | 19,51 | 19,11 | 19,34 | 0,55% | 3.015,00 |
| 03.07.2024 | 19,07 | 19,23 | 19,07 | 19,23 | 1,08% | 281,00 |
| 02.07.2024 | 19,10 | 19,18 | 18,91 | 19,03 | -3,03% | 135,00 |
| 01.07.2024 | 19,61 | 19,62 | 19,35 | 19,62 | 2,43% | 149,00 |
| 28.06.2024 | 19,13 | 19,23 | 19,13 | 19,16 | 0,00% | 608,00 |
| 27.06.2024 | 19,13 | 19,18 | 19,01 | 19,16 | 0,26% | 30,00 |
| 26.06.2024 | 19,24 | 19,43 | 18,97 | 19,11 | -0,13% | 492,00 |
| 25.06.2024 | 19,29 | 19,29 | 19,13 | 19,13 | -1,75% | 15,00 |
| 24.06.2024 | 18,97 | 19,47 | 18,97 | 19,47 | 2,74% | 408,00 |
| 21.06.2024 | 19,15 | 19,15 | 18,86 | 18,95 | -0,16% | 41,00 |
| 20.06.2024 | 19,03 | 19,04 | 18,98 | 18,98 | 0,13% | 62,00 |
| 19.06.2024 | 18,89 | 19,03 | 18,87 | 18,96 | 1,09% | 266,00 |
| 18.06.2024 | 19,02 | 19,02 | 18,71 | 18,75 | -0,98% | 172,00 |
| 17.06.2024 | 19,20 | 19,20 | 18,65 | 18,94 | -0,84% | 358,00 |
| 14.06.2024 | 19,27 | 19,27 | 18,90 | 19,10 | 0,05% | 290,00 |
| 13.06.2024 | 19,52 | 19,69 | 19,09 | 19,09 | -2,45% | 31,00 |
| 12.06.2024 | 19,45 | 19,72 | 19,30 | 19,57 | 1,58% | 3.235,00 |
| 11.06.2024 | 19,23 | 19,26 | 19,08 | 19,26 | 0,97% | 43,00 |
| 10.06.2024 | 19,30 | 19,30 | 18,89 | 19,08 | -1,52% | 70,00 |
| 07.06.2024 | 19,12 | 19,45 | 19,12 | 19,37 | 1,36% | 74,00 |
| 06.06.2024 | 19,09 | 19,15 | 18,96 | 19,11 | 0,34% | 285,00 |
| 05.06.2024 | 18,89 | 19,06 | 18,86 | 19,05 | 0,37% | 115,00 |
| 04.06.2024 | 19,45 | 19,45 | 18,90 | 18,98 | -2,32% | 450,00 |
| 03.06.2024 | 19,35 | 19,47 | 19,34 | 19,43 | 1,17% | 422,00 |
| 31.05.2024 | 18,94 | 19,20 | 18,80 | 19,20 | 1,37% | 168,00 |
| 30.05.2024 | 18,63 | 18,94 | 18,58 | 18,94 | 1,91% | 1.105,00 |
| 29.05.2024 | 18,82 | 18,96 | 18,54 | 18,59 | -2,18% | 13,00 |
| 28.05.2024 | 18,83 | 19,00 | 18,83 | 19,00 | 2,45% | 271,00 |
| 27.05.2024 | 18,68 | 18,70 | 18,55 | 18,55 | 0,00% | 4.695,00 |
| 24.05.2024 | 18,67 | 18,69 | 18,40 | 18,55 | -1,30% | 143,00 |
| 23.05.2024 | 18,70 | 18,79 | 18,60 | 18,79 | 0,75% | 53,00 |
| 22.05.2024 | 18,63 | 18,66 | 18,49 | 18,65 | -0,59% | 34,00 |
| 21.05.2024 | 18,73 | 18,87 | 18,47 | 18,76 | -0,40% | 821,00 |
| 20.05.2024 | 18,88 | 18,88 | 18,72 | 18,84 | -0,13% | 35,00 |
| 17.05.2024 | 18,61 | 18,86 | 18,57 | 18,86 | 1,62% | 10,00 |
| 16.05.2024 | 18,65 | 18,79 | 18,56 | 18,56 | -1,17% | 45,00 |
| 15.05.2024 | 18,80 | 18,80 | 18,51 | 18,78 | 0,08% | 140,00 |
| 14.05.2024 | 19,00 | 19,00 | 18,59 | 18,77 | -1,21% | 72,00 |
| 13.05.2024 | 18,77 | 19,01 | 18,61 | 19,00 | 0,66% | 5.272,00 |
| 10.05.2024 | 18,31 | 18,88 | 18,31 | 18,87 | 3,57% | 3.726,00 |
| 09.05.2024 | 18,10 | 18,30 | 18,08 | 18,22 | 0,08% | 105,00 |
| 08.05.2024 | 18,71 | 18,84 | 18,12 | 18,21 | -3,52% | 47,00 |
| 07.05.2024 | 18,78 | 18,87 | 18,57 | 18,87 | 1,37% | 424,00 |
| 06.05.2024 | 18,34 | 18,62 | 18,27 | 18,62 | 1,55% | 237,00 |
| 03.05.2024 | 18,06 | 18,33 | 18,06 | 18,33 | 2,09% | 188,00 |
| 02.05.2024 | 18,10 | 18,12 | 17,87 | 17,96 | 0,11% | 2.664,00 |
| 30.04.2024 | 18,01 | 18,15 | 17,94 | 17,94 | -1,21% | 106,00 |
| 29.04.2024 | 18,04 | 18,16 | 17,90 | 18,16 | 0,95% | 275,00 |