20,955€
-2,63%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 21,18 | 21,18 | 20,79 | 20,84 | -3,18% | - |
| 28.03.2025 | 21,81 | 21,81 | 21,31 | 21,52 | -0,74% | 1.327,00 |
| 27.03.2025 | 21,77 | 21,84 | 21,31 | 21,68 | -9,02% | 4.992,00 |
| 26.03.2025 | 24,51 | 24,59 | 23,52 | 23,83 | -2,18% | 3.574,00 |
| 25.03.2025 | 24,02 | 24,54 | 23,91 | 24,36 | 1,00% | 5.867,00 |
| 24.03.2025 | 23,71 | 24,18 | 23,61 | 24,12 | 1,34% | 4.314,00 |
| 21.03.2025 | 23,80 | 23,92 | 23,61 | 23,80 | 0,13% | 1.280,00 |
| 20.03.2025 | 24,08 | 24,14 | 23,61 | 23,77 | -2,18% | 3.212,00 |
| 19.03.2025 | 24,36 | 24,36 | 23,96 | 24,30 | -0,25% | 3.179,00 |
| 18.03.2025 | 23,85 | 24,36 | 23,85 | 24,36 | 1,33% | 6.893,00 |
| 17.03.2025 | 23,91 | 24,15 | 23,75 | 24,04 | 0,29% | 7.406,00 |
| 14.03.2025 | 23,45 | 23,97 | 23,40 | 23,97 | 2,44% | 1.598,00 |
| 13.03.2025 | 23,74 | 23,74 | 23,31 | 23,40 | -2,34% | 4.575,00 |
| 12.03.2025 | 24,08 | 24,08 | 23,33 | 23,96 | -0,46% | 4.816,00 |
| 11.03.2025 | 24,26 | 24,36 | 23,67 | 24,07 | -0,78% | 4.973,00 |
| 10.03.2025 | 24,33 | 24,37 | 23,94 | 24,26 | 0,46% | 5.981,00 |
| 07.03.2025 | 23,63 | 24,33 | 23,63 | 24,15 | 2,46% | 5.346,00 |
| 06.03.2025 | 24,08 | 24,09 | 23,57 | 23,57 | -1,87% | 4.544,00 |
| 05.03.2025 | 23,24 | 24,10 | 23,18 | 24,02 | 4,07% | 10.562,00 |
| 04.03.2025 | 23,70 | 23,70 | 22,81 | 23,08 | -2,24% | 1.448,00 |
| 03.03.2025 | 23,49 | 23,89 | 23,06 | 23,61 | 2,21% | 1.457,00 |
| 28.02.2025 | 23,15 | 23,31 | 23,01 | 23,10 | -0,47% | 1.906,00 |
| 27.02.2025 | 23,38 | 23,41 | 23,18 | 23,21 | -0,60% | 424,00 |
| 26.02.2025 | 23,40 | 23,46 | 23,20 | 23,35 | 0,26% | 1.905,00 |
| 25.02.2025 | 23,00 | 23,29 | 22,84 | 23,29 | 1,75% | 2.772,00 |
| 24.02.2025 | 23,11 | 23,11 | 22,83 | 22,89 | 0,79% | 2.299,00 |
| 21.02.2025 | 22,75 | 23,02 | 22,59 | 22,71 | 0,31% | 789,00 |
| 20.02.2025 | 22,66 | 22,88 | 22,49 | 22,64 | 0,85% | 1.998,00 |
| 19.02.2025 | 23,24 | 23,24 | 22,42 | 22,45 | -2,73% | 4.789,00 |
| 18.02.2025 | 22,99 | 23,27 | 22,97 | 23,08 | 0,44% | 4.744,00 |
| 17.02.2025 | 22,78 | 22,99 | 22,62 | 22,98 | 2,41% | 3.180,00 |
| 14.02.2025 | 22,44 | 22,63 | 22,33 | 22,44 | 0,54% | 5.081,00 |
| 13.02.2025 | 22,29 | 22,55 | 22,26 | 22,32 | 0,31% | 655,00 |
| 12.02.2025 | 22,35 | 22,35 | 22,05 | 22,25 | -0,27% | 3.451,00 |
| 11.02.2025 | 22,15 | 22,31 | 21,90 | 22,31 | 0,59% | 1.469,00 |
| 10.02.2025 | 22,07 | 22,18 | 21,90 | 22,18 | 0,77% | 2.608,00 |
| 07.02.2025 | 21,62 | 22,04 | 21,62 | 22,01 | 1,24% | 2.976,00 |
| 06.02.2025 | 21,38 | 21,74 | 21,37 | 21,74 | 2,07% | 2.288,00 |
| 05.02.2025 | 21,23 | 21,34 | 21,15 | 21,30 | -0,05% | 1.652,00 |
| 04.02.2025 | 20,97 | 21,31 | 20,70 | 21,31 | 1,19% | 3.369,00 |
| 03.02.2025 | 21,00 | 21,10 | 20,56 | 21,06 | -0,38% | 5.564,00 |
| 31.01.2025 | 21,30 | 21,30 | 21,09 | 21,14 | -1,12% | 6.015,00 |
| 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 | 0,54% | 11,00 |
| 21.11.2024 | 18,45 | 18,59 | 18,45 | 18,58 | -0,03% | 31,00 |
| 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 |