21,330€
0,52%
Echtzeit-Aktienkurs SWEDBANK A
Bid:
Ask:
Aktienkurse zur SWEDBANK A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,34 | 21,45 | 21,07 | 21,38 | 0,75% | 2.852,00 |
| 29.01.2025 | 21,37 | 21,52 | 20,85 | 21,22 | 0,14% | 1.528,00 |
| 28.01.2025 | 21,51 | 21,51 | 21,02 | 21,19 | -1,12% | 4.341,00 |
| 27.01.2025 | 21,50 | 21,50 | 21,20 | 21,43 | -0,05% | 7.529,00 |
| 24.01.2025 | 21,53 | 21,53 | 21,22 | 21,44 | -0,83% | 723,00 |
| 23.01.2025 | 21,27 | 21,80 | 21,18 | 21,62 | 2,46% | 5.517,00 |
| 22.01.2025 | 20,84 | 21,10 | 20,69 | 21,10 | 1,25% | 6.526,00 |
| 21.01.2025 | 20,46 | 20,84 | 20,45 | 20,84 | 2,36% | 4.479,00 |
| 20.01.2025 | 20,21 | 20,40 | 20,18 | 20,36 | 0,25% | 620,00 |
| 17.01.2025 | 20,32 | 20,33 | 20,15 | 20,31 | 0,10% | 45,00 |
| 16.01.2025 | 20,35 | 20,48 | 20,20 | 20,29 | -0,59% | 139,00 |
| 15.01.2025 | 20,12 | 20,41 | 19,98 | 20,41 | 1,59% | 985,00 |
| 14.01.2025 | 19,90 | 20,12 | 19,84 | 20,09 | 1,39% | 541,00 |
| 13.01.2025 | 19,60 | 19,97 | 19,55 | 19,82 | 0,63% | 761,00 |
| 10.01.2025 | 19,73 | 19,76 | 19,66 | 19,69 | -0,46% | 425,00 |
| 09.01.2025 | 19,82 | 19,82 | 19,51 | 19,78 | 0,64% | 35,00 |
| 08.01.2025 | 19,78 | 19,79 | 19,63 | 19,66 | -0,83% | 1.310,00 |
| 07.01.2025 | 19,75 | 19,98 | 19,73 | 19,82 | 0,23% | 1.740,00 |
| 06.01.2025 | 19,61 | 19,98 | 19,59 | 19,78 | 1,23% | 643,00 |
| 03.01.2025 | 19,25 | 19,68 | 19,25 | 19,54 | 2,22% | 788,00 |
| 02.01.2025 | 19,27 | 19,32 | 18,92 | 19,11 | 0,50% | 285,00 |
| 30.12.2024 | 19,00 | 19,05 | 18,83 | 19,02 | 0,58% | 443,00 |
| 27.12.2024 | 18,96 | 19,05 | 18,80 | 18,91 | -0,45% | 323,00 |
| 23.12.2024 | 18,70 | 18,99 | 18,56 | 18,99 | 1,31% | 349,00 |
| 20.12.2024 | 18,82 | 18,82 | 18,45 | 18,75 | -0,40% | 1.681,00 |
| 19.12.2024 | 18,54 | 19,00 | 18,54 | 18,82 | 0,21% | 439,00 |
| 18.12.2024 | 18,91 | 18,99 | 18,78 | 18,78 | -0,66% | 242,00 |
| 17.12.2024 | 18,91 | 19,04 | 18,81 | 18,91 | -1,18% | 258,00 |
| 16.12.2024 | 18,98 | 19,13 | 18,89 | 19,13 | 0,92% | 3.968,00 |
| 13.12.2024 | 18,93 | 19,06 | 18,87 | 18,96 | -0,39% | 1.396,00 |
| 12.12.2024 | 19,10 | 19,10 | 19,02 | 19,03 | 0,16% | 1.312,00 |
| 11.12.2024 | 19,06 | 19,20 | 18,96 | 19,00 | -0,37% | 29,00 |
| 10.12.2024 | 18,98 | 19,20 | 18,92 | 19,07 | -0,81% | 76,00 |
| 09.12.2024 | 18,90 | 19,23 | 18,90 | 19,23 | 1,69% | 40,00 |
| 06.12.2024 | 19,13 | 19,30 | 18,91 | 18,91 | -2,10% | 425,00 |
| 05.12.2024 | 18,95 | 19,31 | 18,95 | 19,31 | 1,95% | 477,00 |
| 04.12.2024 | 19,04 | 19,04 | 18,94 | 18,94 | -0,50% | 1.365,00 |
| 03.12.2024 | 18,85 | 19,04 | 18,84 | 19,04 | 0,98% | 137,00 |
| 02.12.2024 | 18,46 | 18,85 | 18,31 | 18,85 | 2,03% | 319,00 |
| 29.11.2024 | 18,38 | 18,59 | 18,38 | 18,48 | -0,30% | 196,00 |
| 28.11.2024 | 18,42 | 18,53 | 18,30 | 18,53 | 1,84% | 615,00 |
| 27.11.2024 | 18,17 | 18,34 | 18,04 | 18,20 | 0,08% | 1.048,00 |
| 26.11.2024 | 18,19 | 18,25 | 18,08 | 18,18 | 0,25% | 2.202,00 |
| 25.11.2024 | 18,52 | 18,65 | 18,14 | 18,14 | -2,92% | 367,00 |
| 22.11.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,70% | 11,00 |
| 21.11.2024 | 18,45 | 18,60 | 18,29 | 18,55 | -0,19% | - |
| 20.11.2024 | 18,70 | 18,70 | 18,59 | 18,59 | 0,05% | 6,00 |
| 19.11.2024 | 18,97 | 18,97 | 18,32 | 18,58 | -1,69% | 416,00 |
| 18.11.2024 | 18,68 | 18,94 | 18,67 | 18,90 | 1,70% | 135,00 |
| 15.11.2024 | 18,65 | 18,71 | 18,56 | 18,58 | -0,59% | 374,00 |
| 14.11.2024 | 18,55 | 18,69 | 18,53 | 18,69 | 1,36% | 9,00 |
| 13.11.2024 | 18,51 | 18,57 | 18,43 | 18,44 | -0,35% | 2.085,00 |
| 12.11.2024 | 18,81 | 18,83 | 18,51 | 18,51 | -2,37% | 175,00 |
| 11.11.2024 | 18,52 | 18,96 | 18,52 | 18,96 | 1,15% | 3.271,00 |
| 08.11.2024 | 19,00 | 19,15 | 18,58 | 18,74 | -1,86% | 367,00 |
| 07.11.2024 | 18,98 | 19,14 | 18,76 | 19,10 | 1,62% | 350,00 |
| 06.11.2024 | 19,06 | 19,12 | 18,75 | 18,79 | -0,61% | 653,00 |
| 05.11.2024 | 19,15 | 19,15 | 18,91 | 18,91 | -1,74% | 6,00 |
| 04.11.2024 | 18,86 | 19,24 | 18,86 | 19,24 | 2,42% | 1.854,00 |
| 01.11.2024 | 18,86 | 18,89 | 18,79 | 18,79 | 0,05% | 616,00 |
| 31.10.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,67% | 1,00 |
| 30.10.2024 | 18,84 | 18,84 | 18,65 | 18,65 | -2,20% | 568,00 |
| 29.10.2024 | 19,03 | 19,07 | 19,03 | 19,07 | 0,95% | 1.645,00 |
| 28.10.2024 | 18,55 | 18,96 | 18,55 | 18,89 | 0,11% | 1.769,00 |
| 25.10.2024 | 18,68 | 18,88 | 18,68 | 18,87 | 1,78% | 71,00 |
| 24.10.2024 | 19,16 | 19,16 | 18,54 | 18,54 | -2,96% | 172,00 |
| 23.10.2024 | 18,38 | 19,33 | 18,38 | 19,11 | 4,11% | 3.231,00 |
| 22.10.2024 | 18,12 | 18,35 | 18,01 | 18,35 | 1,97% | 381,00 |
| 21.10.2024 | 18,16 | 18,16 | 18,00 | 18,00 | -1,10% | 279,00 |
| 18.10.2024 | 18,24 | 18,24 | 18,20 | 18,20 | -0,36% | 23,00 |
| 17.10.2024 | 17,94 | 18,33 | 17,94 | 18,26 | 1,50% | 65,00 |
| 16.10.2024 | 18,15 | 18,15 | 17,97 | 17,99 | -1,41% | 1.336,00 |
| 15.10.2024 | 18,14 | 18,26 | 18,07 | 18,25 | 0,15% | - |
| 14.10.2024 | 18,35 | 18,37 | 18,09 | 18,22 | -0,76% | 111,00 |
| 11.10.2024 | 18,28 | 18,36 | 18,14 | 18,36 | 0,41% | 9,00 |
| 10.10.2024 | 18,02 | 18,29 | 18,02 | 18,29 | 0,58% | 8,00 |
| 09.10.2024 | 18,16 | 18,18 | 17,97 | 18,18 | -0,60% | 3.476,00 |
| 08.10.2024 | 18,04 | 18,30 | 18,03 | 18,29 | 0,74% | 182,00 |
| 07.10.2024 | 17,98 | 18,17 | 17,97 | 18,16 | 0,83% | 172,00 |
| 04.10.2024 | 18,01 | 18,14 | 17,87 | 18,01 | 0,14% | 150,00 |
| 03.10.2024 | 18,59 | 18,59 | 17,75 | 17,98 | -4,00% | 6.082,00 |
| 02.10.2024 | 18,52 | 18,73 | 18,45 | 18,73 | 2,04% | 111,00 |
| 01.10.2024 | 19,00 | 19,00 | 18,36 | 18,36 | -4,00% | 217,00 |
| 30.09.2024 | 19,36 | 19,36 | 19,04 | 19,12 | -0,21% | 910,00 |
| 27.09.2024 | 19,22 | 19,34 | 19,16 | 19,16 | -1,44% | 2.417,00 |
| 26.09.2024 | 19,20 | 19,44 | 19,06 | 19,44 | 2,37% | 1.272,00 |
| 25.09.2024 | 19,28 | 19,28 | 18,97 | 18,99 | -1,76% | 351,00 |
| 24.09.2024 | 19,26 | 19,45 | 19,26 | 19,33 | 0,18% | 407,00 |
| 23.09.2024 | 19,32 | 19,46 | 19,14 | 19,30 | -0,03% | 1.574,00 |
| 20.09.2024 | 19,31 | 19,47 | 19,28 | 19,30 | -0,97% | 293,00 |
| 19.09.2024 | 19,37 | 19,49 | 19,22 | 19,49 | 1,62% | 203,00 |
| 18.09.2024 | 19,31 | 19,31 | 19,18 | 19,18 | -0,36% | 272,00 |
| 17.09.2024 | 19,15 | 19,43 | 19,15 | 19,25 | 0,44% | 1.051,00 |
| 16.09.2024 | 19,31 | 19,31 | 19,11 | 19,17 | -0,70% | 300,00 |
| 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 |