26,480€
-0,49%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |