30,595€
0,21%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,41 | 30,51 | 30,07 | 30,50 | -0,10% | - |
| 08.01.2026 | 30,01 | 30,72 | 29,96 | 30,53 | 1,23% | 4.211,00 |
| 07.01.2026 | 30,35 | 30,53 | 30,11 | 30,16 | -0,76% | 1.462,00 |
| 06.01.2026 | 30,45 | 30,45 | 30,21 | 30,39 | 0,60% | 1.459,00 |
| 05.01.2026 | 31,00 | 31,00 | 29,80 | 30,21 | -0,85% | 3.686,00 |
| 02.01.2026 | 30,18 | 30,54 | 29,78 | 30,47 | 2,77% | 4.589,00 |
| 30.12.2025 | 29,48 | 29,71 | 29,48 | 29,65 | 1,19% | 495,00 |
| 29.12.2025 | 29,62 | 29,84 | 29,30 | 29,30 | -0,98% | 1.405,00 |
| 23.12.2025 | 29,21 | 29,60 | 29,01 | 29,59 | 2,28% | 753,00 |
| 22.12.2025 | 28,88 | 29,19 | 28,88 | 28,93 | 0,07% | 1.031,00 |
| 19.12.2025 | 28,69 | 29,19 | 28,49 | 28,91 | 1,55% | 589,00 |
| 18.12.2025 | 28,45 | 28,68 | 28,34 | 28,47 | 0,39% | 2.147,00 |
| 17.12.2025 | 28,23 | 28,45 | 28,21 | 28,36 | -0,07% | 579,00 |
| 16.12.2025 | 28,43 | 28,64 | 28,14 | 28,38 | -0,39% | 1.487,00 |
| 15.12.2025 | 28,55 | 28,73 | 28,37 | 28,49 | 0,56% | 1.741,00 |
| 12.12.2025 | 29,00 | 29,12 | 28,26 | 28,33 | -2,28% | 1.496,00 |
| 11.12.2025 | 28,15 | 28,99 | 28,15 | 28,99 | 2,47% | 3.005,00 |
| 10.12.2025 | 28,07 | 28,45 | 28,01 | 28,29 | 0,68% | 578,00 |
| 09.12.2025 | 27,94 | 28,10 | 27,77 | 28,10 | 0,75% | 1.683,00 |
| 08.12.2025 | 27,62 | 27,92 | 27,57 | 27,89 | 0,90% | 500,00 |
| 05.12.2025 | 27,70 | 27,88 | 27,63 | 27,64 | -0,07% | 1.124,00 |
| 04.12.2025 | 27,63 | 27,66 | 27,17 | 27,66 | -0,61% | 2.318,00 |
| 03.12.2025 | 27,97 | 28,00 | 27,80 | 27,83 | -1,03% | 181,00 |
| 02.12.2025 | 27,73 | 28,17 | 27,73 | 28,12 | 1,41% | 237,00 |
| 01.12.2025 | 27,42 | 27,74 | 27,06 | 27,73 | 1,46% | 730,00 |
| 28.11.2025 | 27,31 | 27,34 | 27,23 | 27,33 | 0,07% | 1.730,00 |
| 27.11.2025 | 26,89 | 27,31 | 26,68 | 27,31 | 1,26% | 500,00 |
| 26.11.2025 | 26,80 | 27,20 | 26,64 | 26,97 | 1,74% | 1.127,00 |
| 25.11.2025 | 26,36 | 26,69 | 26,36 | 26,51 | 0,65% | 1.738,00 |
| 24.11.2025 | 26,31 | 26,54 | 26,16 | 26,34 | 0,65% | 3.028,00 |
| 21.11.2025 | 25,78 | 26,25 | 25,74 | 26,17 | 1,83% | 3.461,00 |
| 20.11.2025 | 26,02 | 26,23 | 25,56 | 25,70 | -0,50% | 1.365,00 |
| 19.11.2025 | 25,86 | 25,94 | 25,78 | 25,83 | -1,22% | 1.294,00 |
| 18.11.2025 | 26,01 | 26,21 | 25,78 | 26,15 | -1,10% | 3.341,00 |
| 17.11.2025 | 26,59 | 26,80 | 26,42 | 26,44 | -1,31% | 245,00 |
| 14.11.2025 | 27,25 | 27,25 | 26,32 | 26,79 | -1,43% | 1.725,00 |
| 13.11.2025 | 27,44 | 27,60 | 27,12 | 27,18 | -0,07% | 1.986,00 |
| 12.11.2025 | 27,14 | 27,41 | 27,14 | 27,20 | 0,44% | 210,00 |
| 11.11.2025 | 26,80 | 27,08 | 26,62 | 27,08 | 1,84% | 3.295,00 |
| 10.11.2025 | 26,50 | 26,74 | 26,41 | 26,59 | 0,11% | 1.130,00 |
| 07.11.2025 | 26,47 | 26,67 | 26,08 | 26,56 | -0,19% | 1.052,00 |
| 06.11.2025 | 26,62 | 26,77 | 26,53 | 26,61 | 0,64% | 1.058,00 |
| 05.11.2025 | 26,56 | 26,56 | 26,33 | 26,44 | -0,60% | 408,00 |
| 04.11.2025 | 26,51 | 26,71 | 26,24 | 26,60 | -0,26% | 1.277,00 |
| 03.11.2025 | 26,75 | 26,75 | 26,32 | 26,67 | 0,00% | 324,00 |
| 31.10.2025 | 26,68 | 26,73 | 26,42 | 26,67 | 0,38% | 367,00 |
| 30.10.2025 | 26,43 | 26,78 | 26,43 | 26,57 | -0,30% | 2.663,00 |
| 29.10.2025 | 26,60 | 26,65 | 26,46 | 26,65 | 0,08% | 186,00 |
| 28.10.2025 | 26,31 | 26,63 | 26,13 | 26,63 | 1,45% | 999,00 |
| 27.10.2025 | 26,29 | 26,51 | 26,11 | 26,25 | -0,34% | 1.619,00 |
| 24.10.2025 | 26,49 | 26,49 | 26,10 | 26,34 | -1,09% | 4.092,00 |
| 23.10.2025 | 26,54 | 27,25 | 26,12 | 26,63 | 0,91% | 1.601,00 |
| 22.10.2025 | 26,20 | 26,44 | 26,20 | 26,39 | 0,53% | 249,00 |
| 21.10.2025 | 26,29 | 26,30 | 26,18 | 26,25 | 0,04% | 4.501,00 |
| 20.10.2025 | 26,15 | 26,26 | 25,94 | 26,24 | 0,92% | 2.022,00 |
| 17.10.2025 | 25,66 | 26,00 | 25,45 | 26,00 | 0,58% | 2.491,00 |
| 16.10.2025 | 25,96 | 26,27 | 25,85 | 25,85 | -0,35% | 464,00 |
| 15.10.2025 | 26,50 | 26,50 | 25,94 | 25,94 | -2,00% | 958,00 |
| 14.10.2025 | 26,19 | 26,47 | 25,97 | 26,47 | 0,42% | 1.089,00 |
| 13.10.2025 | 26,54 | 26,54 | 25,98 | 26,36 | 0,08% | 17.675,00 |
| 10.10.2025 | 26,02 | 26,51 | 26,02 | 26,34 | 1,35% | 1.157,00 |
| 09.10.2025 | 26,15 | 26,15 | 25,76 | 25,99 | -0,42% | 2.281,00 |
| 08.10.2025 | 26,17 | 26,21 | 25,50 | 26,10 | -0,38% | 889,00 |
| 07.10.2025 | 26,24 | 26,25 | 26,00 | 26,20 | 0,19% | 498,00 |
| 06.10.2025 | 26,04 | 26,35 | 25,73 | 26,15 | 1,00% | 755,00 |
| 03.10.2025 | 25,65 | 25,91 | 25,65 | 25,89 | 0,86% | 200,00 |
| 02.10.2025 | 26,19 | 26,19 | 25,56 | 25,67 | -1,46% | 230,00 |
| 01.10.2025 | 25,72 | 26,05 | 25,71 | 26,05 | 1,88% | 5.728,00 |
| 30.09.2025 | 25,76 | 25,79 | 25,53 | 25,57 | -0,08% | 1.264,00 |
| 29.09.2025 | 25,58 | 25,78 | 25,58 | 25,59 | -0,39% | 686,00 |
| 26.09.2025 | 25,03 | 25,69 | 25,03 | 25,69 | 2,76% | 1.534,00 |
| 25.09.2025 | 25,04 | 25,14 | 24,92 | 25,00 | -0,68% | 111,00 |
| 24.09.2025 | 25,43 | 25,49 | 25,16 | 25,17 | 0,16% | 1.215,00 |
| 23.09.2025 | 25,03 | 25,40 | 25,03 | 25,13 | -0,24% | 1.436,00 |
| 22.09.2025 | 25,18 | 25,19 | 24,96 | 25,19 | 0,08% | 1.692,00 |
| 19.09.2025 | 25,02 | 25,26 | 25,02 | 25,17 | 1,21% | 1.263,00 |
| 18.09.2025 | 25,25 | 25,34 | 24,83 | 24,87 | -1,47% | 796,00 |
| 17.09.2025 | 25,15 | 25,24 | 25,00 | 25,24 | 0,56% | 629,00 |
| 16.09.2025 | 25,31 | 25,47 | 24,92 | 25,10 | -0,87% | 274,00 |
| 15.09.2025 | 25,18 | 25,47 | 25,01 | 25,32 | 0,80% | 1.486,00 |
| 12.09.2025 | 24,96 | 25,12 | 24,84 | 25,12 | 0,76% | 625,00 |
| 11.09.2025 | 24,92 | 25,00 | 24,73 | 24,93 | 0,69% | 167,00 |
| 10.09.2025 | 24,70 | 24,95 | 24,51 | 24,76 | 0,53% | 633,00 |
| 09.09.2025 | 24,44 | 24,84 | 24,41 | 24,63 | -0,16% | 2.069,00 |
| 08.09.2025 | 25,10 | 25,50 | 24,57 | 24,67 | 1,90% | 2.141,00 |
| 05.09.2025 | 24,28 | 24,35 | 24,15 | 24,21 | 0,00% | 216,00 |
| 04.09.2025 | 24,29 | 24,30 | 24,02 | 24,21 | 0,29% | 261,00 |
| 03.09.2025 | 23,99 | 24,16 | 23,93 | 24,14 | 0,50% | 2.443,00 |
| 02.09.2025 | 24,46 | 24,50 | 23,99 | 24,02 | -2,20% | 1.451,00 |
| 01.09.2025 | 24,12 | 24,56 | 23,97 | 24,56 | 1,82% | 1.174,00 |
| 29.08.2025 | 24,00 | 24,12 | 23,78 | 24,12 | 0,50% | 1.199,00 |
| 28.08.2025 | 24,37 | 24,37 | 23,98 | 24,00 | -1,07% | 1.167,00 |
| 27.08.2025 | 24,62 | 24,62 | 24,16 | 24,26 | -1,06% | 1.809,00 |
| 26.08.2025 | 24,54 | 24,72 | 24,33 | 24,52 | -0,45% | 996,00 |
| 25.08.2025 | 24,90 | 24,92 | 24,63 | 24,63 | -1,28% | 513,00 |
| 22.08.2025 | 24,69 | 24,95 | 24,66 | 24,95 | 0,93% | 2.172,00 |
| 21.08.2025 | 24,53 | 24,72 | 24,33 | 24,72 | 1,56% | 786,00 |
| 20.08.2025 | 24,15 | 24,39 | 24,15 | 24,34 | 0,12% | 4.142,00 |
| 19.08.2025 | 24,47 | 24,56 | 24,26 | 24,31 | -0,37% | 1.162,00 |
| 18.08.2025 | 24,66 | 24,81 | 24,19 | 24,40 | -0,61% | 2.319,00 |