24,905€
0,59%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 24,87 | 24,93 | 24,77 | 24,90 | 0,55% | - |
| 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 |
| 15.08.2025 | 24,83 | 24,83 | 24,50 | 24,55 | -0,93% | 1.425,00 |
| 14.08.2025 | 24,36 | 24,79 | 24,18 | 24,78 | 1,60% | 2.645,00 |
| 13.08.2025 | 24,31 | 24,41 | 24,26 | 24,39 | 0,79% | 1.217,00 |
| 12.08.2025 | 24,09 | 24,36 | 24,00 | 24,20 | 0,67% | 2.194,00 |
| 11.08.2025 | 24,07 | 24,10 | 23,88 | 24,04 | 0,21% | 3.127,00 |
| 08.08.2025 | 23,82 | 23,99 | 23,82 | 23,99 | 0,59% | 767,00 |
| 07.08.2025 | 23,69 | 23,85 | 23,56 | 23,85 | 1,58% | 383,00 |
| 06.08.2025 | 23,59 | 23,59 | 23,48 | 23,48 | -0,04% | 2.175,00 |
| 05.08.2025 | 23,56 | 23,56 | 23,37 | 23,49 | 0,43% | 685,00 |
| 04.08.2025 | 23,22 | 23,57 | 22,95 | 23,39 | 1,39% | 1.313,00 |
| 01.08.2025 | 23,31 | 23,31 | 22,85 | 23,07 | -0,90% | 564,00 |
| 31.07.2025 | 23,53 | 23,56 | 23,28 | 23,28 | -0,81% | 770,00 |
| 30.07.2025 | 23,49 | 23,50 | 23,32 | 23,47 | -0,09% | 605,00 |
| 29.07.2025 | 22,94 | 23,49 | 22,94 | 23,49 | 2,09% | 1.559,00 |
| 28.07.2025 | 23,17 | 23,35 | 22,85 | 23,01 | -0,52% | 1.238,00 |
| 25.07.2025 | 22,85 | 23,13 | 22,85 | 23,13 | 0,30% | 449,00 |
| 24.07.2025 | 23,03 | 23,11 | 22,87 | 23,06 | -0,52% | 1.584,00 |
| 23.07.2025 | 22,85 | 23,22 | 22,41 | 23,18 | 2,61% | 1.381,00 |
| 22.07.2025 | 22,36 | 22,59 | 22,36 | 22,59 | 0,62% | 420,00 |
| 21.07.2025 | 22,09 | 22,45 | 21,94 | 22,45 | 1,31% | 1.677,00 |
| 18.07.2025 | 21,84 | 22,17 | 21,82 | 22,16 | 2,55% | 629,00 |
| 17.07.2025 | 21,77 | 22,05 | 21,45 | 21,61 | -0,55% | 1.484,00 |
| 16.07.2025 | 22,18 | 22,18 | 21,61 | 21,73 | -2,47% | 4.164,00 |
| 15.07.2025 | 22,73 | 22,73 | 22,18 | 22,28 | -1,42% | 1.655,00 |
| 14.07.2025 | 22,55 | 22,60 | 22,21 | 22,60 | 0,09% | 3.555,00 |
| 11.07.2025 | 23,05 | 23,05 | 22,41 | 22,58 | -2,46% | 1.170,00 |
| 10.07.2025 | 22,79 | 23,15 | 22,79 | 23,15 | 0,52% | 366,00 |
| 09.07.2025 | 22,48 | 23,03 | 22,48 | 23,03 | 2,36% | 629,00 |
| 08.07.2025 | 22,59 | 22,59 | 22,42 | 22,50 | 0,18% | 437,00 |
| 07.07.2025 | 22,41 | 22,71 | 22,41 | 22,46 | 0,54% | 581,00 |
| 04.07.2025 | 22,63 | 22,63 | 22,33 | 22,34 | -1,46% | 122,00 |
| 03.07.2025 | 22,44 | 22,67 | 22,39 | 22,67 | 1,57% | 235,00 |
| 02.07.2025 | 22,38 | 22,52 | 22,26 | 22,32 | 0,22% | 549,00 |
| 01.07.2025 | 22,60 | 22,60 | 22,17 | 22,27 | -1,02% | 358,00 |
| 30.06.2025 | 22,63 | 22,83 | 22,36 | 22,50 | -1,01% | 1.632,00 |
| 27.06.2025 | 22,41 | 22,73 | 22,24 | 22,73 | 1,70% | 446,00 |
| 26.06.2025 | 22,54 | 22,59 | 22,23 | 22,35 | -0,40% | 1.070,00 |
| 25.06.2025 | 22,72 | 22,72 | 22,40 | 22,44 | -0,49% | 75,00 |
| 24.06.2025 | 22,53 | 22,66 | 22,44 | 22,55 | 1,94% | 417,00 |
| 23.06.2025 | 22,20 | 22,34 | 21,83 | 22,12 | -0,54% | 2.522,00 |
| 20.06.2025 | 22,46 | 22,62 | 22,24 | 22,24 | -0,18% | 325,00 |
| 19.06.2025 | 22,31 | 22,31 | 22,12 | 22,28 | -0,04% | 755,00 |
| 18.06.2025 | 22,54 | 22,54 | 22,29 | 22,29 | -0,89% | 5.259,00 |
| 17.06.2025 | 22,65 | 22,65 | 22,40 | 22,49 | -1,10% | 83,00 |
| 16.06.2025 | 22,43 | 22,74 | 22,43 | 22,74 | 0,53% | 2.380,00 |
| 13.06.2025 | 22,41 | 22,62 | 22,33 | 22,62 | -1,52% | 1.753,00 |
| 12.06.2025 | 22,64 | 22,97 | 22,46 | 22,97 | 0,97% | 1.532,00 |
| 11.06.2025 | 22,74 | 22,95 | 22,65 | 22,75 | -0,91% | 341,00 |
| 10.06.2025 | 22,86 | 23,02 | 22,79 | 22,96 | -0,35% | 1.635,00 |
| 09.06.2025 | 23,41 | 23,41 | 22,83 | 23,04 | -0,86% | 2.437,00 |
| 06.06.2025 | 22,99 | 23,80 | 22,87 | 23,24 | 0,56% | 2.293,00 |
| 05.06.2025 | 23,54 | 23,54 | 22,99 | 23,11 | -1,91% | 924,00 |
| 04.06.2025 | 23,93 | 23,93 | 23,47 | 23,56 | -0,55% | 3.466,00 |
| 03.06.2025 | 24,09 | 24,09 | 23,63 | 23,69 | -2,03% | 2.552,00 |
| 02.06.2025 | 23,88 | 24,18 | 23,67 | 24,18 | 1,13% | 2.044,00 |
| 30.05.2025 | 23,68 | 23,94 | 23,52 | 23,91 | 0,67% | 2.377,00 |
| 29.05.2025 | 23,86 | 23,97 | 23,75 | 23,75 | 0,85% | 241,00 |
| 28.05.2025 | 23,52 | 23,71 | 23,35 | 23,55 | -0,08% | 273,00 |
| 27.05.2025 | 23,59 | 23,74 | 23,39 | 23,57 | -0,80% | 255,00 |
| 26.05.2025 | 23,90 | 24,10 | 23,55 | 23,76 | 1,76% | 2.766,00 |
| 23.05.2025 | 23,31 | 23,63 | 23,08 | 23,35 | -0,30% | 4.318,00 |
| 22.05.2025 | 23,78 | 23,85 | 23,27 | 23,42 | -1,31% | 1.206,00 |
| 21.05.2025 | 23,75 | 23,79 | 23,70 | 23,73 | -0,13% | 603,00 |
| 20.05.2025 | 23,63 | 23,96 | 23,63 | 23,76 | -0,34% | 868,00 |
| 19.05.2025 | 23,38 | 23,84 | 23,20 | 23,84 | 1,58% | 4.728,00 |
| 16.05.2025 | 23,23 | 23,50 | 23,19 | 23,47 | 0,95% | 3.873,00 |
| 15.05.2025 | 22,87 | 23,33 | 22,41 | 23,25 | 2,24% | 8.081,00 |
| 14.05.2025 | 22,93 | 22,99 | 22,74 | 22,74 | -0,96% | 2.531,00 |
| 13.05.2025 | 23,01 | 23,04 | 22,76 | 22,96 | 0,09% | 734,00 |
| 12.05.2025 | 22,57 | 23,14 | 22,57 | 22,94 | 1,73% | 1.470,00 |
| 09.05.2025 | 22,67 | 22,69 | 22,35 | 22,55 | -0,49% | 2.611,00 |
| 08.05.2025 | 22,85 | 22,86 | 22,40 | 22,66 | 1,07% | 4.080,00 |
| 07.05.2025 | 22,26 | 22,65 | 22,09 | 22,42 | 0,99% | 2.974,00 |
| 06.05.2025 | 22,33 | 22,34 | 22,03 | 22,20 | -0,22% | 657,00 |
| 05.05.2025 | 22,09 | 22,27 | 22,07 | 22,25 | -0,45% | 2.510,00 |
| 02.05.2025 | 22,60 | 22,60 | 21,83 | 22,35 | -0,84% | 4.145,00 |
| 30.04.2025 | 21,30 | 22,67 | 21,30 | 22,54 | 4,79% | 7.507,00 |
| 29.04.2025 | 20,86 | 21,51 | 20,86 | 21,51 | 4,93% | 8.147,00 |
| 28.04.2025 | 20,56 | 20,81 | 20,38 | 20,50 | -0,53% | 748,00 |
| 25.04.2025 | 20,65 | 20,69 | 20,37 | 20,61 | 0,00% | 1.455,00 |
| 24.04.2025 | 20,38 | 20,61 | 20,26 | 20,61 | 1,53% | 338,00 |