29,830€
-0,07%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,15 | 29,82 | 29,15 | 29,76 | -0,30% | - |
| 01.04.2026 | 29,74 | 29,99 | 29,54 | 29,85 | 0,37% | 3.934,00 |
| 31.03.2026 | 29,02 | 29,74 | 28,88 | 29,74 | 3,66% | 1.512,00 |
| 30.03.2026 | 27,91 | 29,05 | 27,73 | 28,69 | 2,46% | 5.373,00 |
| 27.03.2026 | 27,94 | 28,26 | 27,84 | 28,00 | -0,57% | 1.527,00 |
| 26.03.2026 | 28,11 | 28,16 | 27,71 | 28,16 | -0,67% | 6.969,00 |
| 25.03.2026 | 28,25 | 29,19 | 27,61 | 28,35 | -6,44% | 6.464,00 |
| 24.03.2026 | 30,52 | 30,52 | 29,79 | 30,30 | -0,03% | 3.068,00 |
| 23.03.2026 | 29,81 | 30,99 | 28,40 | 30,31 | -0,13% | 20.794,00 |
| 20.03.2026 | 31,36 | 31,62 | 30,08 | 30,35 | -3,13% | 5.073,00 |
| 19.03.2026 | 31,35 | 31,35 | 30,79 | 31,33 | -0,19% | 801,00 |
| 18.03.2026 | 32,14 | 32,14 | 31,30 | 31,39 | -1,35% | 3.237,00 |
| 17.03.2026 | 31,03 | 32,01 | 30,80 | 31,82 | 2,65% | 1.510,00 |
| 16.03.2026 | 31,33 | 31,33 | 30,55 | 31,00 | 0,00% | 2.217,00 |
| 13.03.2026 | 30,94 | 31,39 | 30,54 | 31,00 | 0,91% | 8.790,00 |
| 12.03.2026 | 31,74 | 31,79 | 30,72 | 30,72 | -3,70% | 2.598,00 |
| 11.03.2026 | 31,73 | 32,14 | 31,40 | 31,90 | 0,60% | 2.143,00 |
| 10.03.2026 | 32,34 | 32,34 | 31,69 | 31,71 | -0,63% | 2.065,00 |
| 09.03.2026 | 30,74 | 31,94 | 30,21 | 31,91 | 1,49% | 2.621,00 |
| 06.03.2026 | 31,70 | 31,70 | 30,75 | 31,44 | 0,16% | 2.963,00 |
| 05.03.2026 | 31,71 | 31,97 | 31,10 | 31,39 | -1,63% | 925,00 |
| 04.03.2026 | 31,11 | 32,14 | 30,94 | 31,91 | 2,01% | 2.394,00 |
| 03.03.2026 | 31,90 | 31,90 | 30,68 | 31,28 | -3,22% | 4.283,00 |
| 02.03.2026 | 32,13 | 32,37 | 31,67 | 32,32 | -0,68% | 3.691,00 |
| 27.02.2026 | 32,92 | 32,93 | 32,23 | 32,54 | -0,49% | 834,00 |
| 26.02.2026 | 33,25 | 33,31 | 32,68 | 32,70 | -2,01% | 357,00 |
| 25.02.2026 | 32,56 | 33,37 | 32,48 | 33,37 | 2,49% | 1.248,00 |
| 24.02.2026 | 32,93 | 32,93 | 32,27 | 32,56 | -0,88% | 2.805,00 |
| 23.02.2026 | 32,67 | 33,05 | 32,43 | 32,85 | 0,06% | 760,00 |
| 20.02.2026 | 32,63 | 32,86 | 32,10 | 32,83 | 0,09% | 5.029,00 |
| 19.02.2026 | 33,32 | 33,32 | 32,34 | 32,80 | -0,85% | 4.899,00 |
| 18.02.2026 | 32,87 | 33,24 | 32,65 | 33,08 | 0,98% | 3.342,00 |
| 17.02.2026 | 32,58 | 32,80 | 32,33 | 32,76 | 0,06% | 1.730,00 |
| 16.02.2026 | 31,99 | 32,74 | 31,99 | 32,74 | 1,71% | 2.879,00 |
| 13.02.2026 | 32,91 | 33,07 | 31,99 | 32,19 | -2,28% | 3.786,00 |
| 12.02.2026 | 33,55 | 33,55 | 32,62 | 32,94 | -0,60% | 4.792,00 |
| 11.02.2026 | 33,49 | 33,58 | 33,10 | 33,14 | -0,33% | 1.215,00 |
| 10.02.2026 | 33,63 | 33,64 | 33,25 | 33,25 | -1,34% | 2.282,00 |
| 09.02.2026 | 33,67 | 33,73 | 33,20 | 33,70 | 0,24% | 1.926,00 |
| 06.02.2026 | 33,10 | 33,62 | 32,84 | 33,62 | 1,33% | 1.332,00 |
| 05.02.2026 | 33,88 | 34,43 | 32,89 | 33,18 | -2,47% | 3.104,00 |
| 04.02.2026 | 34,03 | 34,30 | 33,70 | 34,02 | 0,44% | 1.562,00 |
| 03.02.2026 | 33,82 | 34,05 | 33,74 | 33,87 | 0,86% | 1.886,00 |
| 02.02.2026 | 32,69 | 33,81 | 32,43 | 33,58 | 1,91% | 2.616,00 |
| 30.01.2026 | 33,18 | 33,42 | 32,68 | 32,95 | -0,24% | 2.698,00 |
| 29.01.2026 | 33,20 | 34,15 | 32,76 | 33,03 | -0,09% | 3.351,00 |
| 28.01.2026 | 33,63 | 33,63 | 32,57 | 33,06 | -0,84% | 2.695,00 |
| 27.01.2026 | 32,74 | 33,34 | 32,74 | 33,34 | 2,36% | 3.604,00 |
| 26.01.2026 | 32,48 | 32,88 | 32,39 | 32,57 | 0,06% | 1.587,00 |
| 23.01.2026 | 32,81 | 33,03 | 32,36 | 32,55 | -0,67% | 2.285,00 |
| 22.01.2026 | 32,62 | 33,28 | 32,32 | 32,77 | 0,21% | 5.172,00 |
| 21.01.2026 | 32,07 | 32,70 | 31,90 | 32,70 | 2,67% | 2.184,00 |
| 20.01.2026 | 31,89 | 32,08 | 31,65 | 31,85 | -0,56% | 1.953,00 |
| 19.01.2026 | 32,56 | 32,56 | 31,46 | 32,03 | -1,63% | 2.493,00 |
| 16.01.2026 | 32,33 | 32,56 | 32,11 | 32,56 | 0,65% | 3.199,00 |
| 15.01.2026 | 32,29 | 33,00 | 32,10 | 32,35 | 1,06% | 4.128,00 |
| 14.01.2026 | 31,03 | 32,01 | 30,81 | 32,01 | 4,00% | 3.029,00 |
| 13.01.2026 | 30,86 | 31,09 | 30,59 | 30,78 | -0,23% | 4.435,00 |
| 12.01.2026 | 30,48 | 30,85 | 30,23 | 30,85 | 0,52% | 2.390,00 |
| 09.01.2026 | 30,80 | 30,80 | 30,09 | 30,69 | 0,52% | 6.249,00 |
| 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 |