35,845€
-1,47%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 36,56 | 36,60 | 35,72 | 35,85 | -1,46% | 251,00 |
| 29.09.2026 | 36,35 | 36,64 | 36,35 | 36,38 | -0,22% | 5.079,00 |
| 28.09.2026 | 36,46 | 36,69 | 36,30 | 36,46 | -0,36% | 418,00 |
| 25.09.2026 | 36,35 | 36,63 | 36,23 | 36,59 | 1,72% | 1.448,00 |
| 24.09.2026 | 36,09 | 36,34 | 35,86 | 35,97 | -0,03% | 510,00 |
| 23.09.2026 | 36,42 | 36,76 | 35,90 | 35,98 | -1,85% | 3.208,00 |
| 22.09.2026 | 36,80 | 36,95 | 36,30 | 36,66 | -0,54% | 709,00 |
| 21.09.2026 | 35,98 | 36,86 | 35,93 | 36,86 | 4,12% | 1.142,00 |
| 18.09.2026 | 35,90 | 36,19 | 35,40 | 35,40 | -2,07% | 2.479,00 |
| 17.09.2026 | 35,13 | 36,21 | 35,12 | 36,15 | 2,55% | 844,00 |
| 16.09.2026 | 34,90 | 35,84 | 34,83 | 35,25 | 1,97% | 11.224,00 |
| 15.09.2026 | 34,54 | 34,94 | 34,46 | 34,57 | -1,09% | 5.604,00 |
| 14.09.2026 | 34,20 | 35,08 | 34,11 | 34,95 | 1,84% | 2.449,00 |
| 11.09.2026 | 34,52 | 34,73 | 34,32 | 34,32 | -0,06% | 192,00 |
| 10.09.2026 | 34,46 | 34,49 | 34,24 | 34,34 | 0,67% | 400,00 |
| 09.09.2026 | 34,58 | 34,58 | 34,01 | 34,11 | -1,87% | 3.339,00 |
| 08.09.2026 | 34,68 | 34,89 | 34,38 | 34,76 | -0,60% | 452,00 |
| 07.09.2026 | 34,81 | 34,97 | 34,51 | 34,97 | 1,22% | 397,00 |
| 04.09.2026 | 34,49 | 34,88 | 34,33 | 34,55 | 0,17% | 656,00 |
| 03.09.2026 | 33,98 | 34,49 | 33,98 | 34,49 | 1,38% | 242,00 |
| 02.09.2026 | 34,05 | 34,27 | 33,68 | 34,02 | -0,15% | 156,00 |
| 01.09.2026 | 34,08 | 34,31 | 33,81 | 34,07 | 0,80% | 1.250,00 |
| 31.08.2026 | 33,73 | 34,11 | 33,58 | 33,80 | 0,54% | 746,00 |
| 28.08.2026 | 33,88 | 33,88 | 33,62 | 33,62 | -0,56% | 67,00 |
| 27.08.2026 | 33,94 | 33,94 | 33,55 | 33,81 | 0,24% | 493,00 |
| 26.08.2026 | 33,58 | 33,77 | 33,57 | 33,73 | 1,47% | 58,00 |
| 25.08.2026 | 33,46 | 33,58 | 33,23 | 33,24 | -0,39% | 437,00 |
| 24.08.2026 | 34,21 | 34,21 | 33,11 | 33,37 | -2,26% | 1.600,00 |
| 21.08.2026 | 33,53 | 34,41 | 33,53 | 34,14 | 1,34% | 4.083,00 |
| 20.08.2026 | 33,83 | 33,89 | 33,46 | 33,69 | 0,33% | 1.700,00 |
| 19.08.2026 | 34,32 | 34,32 | 33,58 | 33,58 | -1,67% | 1.773,00 |
| 18.08.2026 | 34,58 | 34,58 | 34,15 | 34,15 | -1,30% | 296,00 |
| 17.08.2026 | 34,51 | 34,78 | 34,49 | 34,60 | -0,23% | 892,00 |
| 14.08.2026 | 34,42 | 34,68 | 34,33 | 34,68 | -0,09% | 383,00 |
| 13.08.2026 | 34,64 | 34,86 | 34,40 | 34,71 | 0,40% | 431,00 |
| 12.08.2026 | 34,37 | 34,61 | 34,27 | 34,57 | 0,32% | 739,00 |
| 11.08.2026 | 34,61 | 34,61 | 34,28 | 34,46 | -0,43% | 621,00 |
| 10.08.2026 | 35,21 | 35,40 | 34,45 | 34,61 | -1,68% | 1.544,00 |
| 07.08.2026 | 35,38 | 35,68 | 35,09 | 35,20 | -1,23% | 676,00 |
| 06.08.2026 | 35,05 | 35,97 | 35,05 | 35,64 | 1,68% | 1.322,00 |
| 05.08.2026 | 35,62 | 35,85 | 34,88 | 35,05 | -0,71% | 1.150,00 |
| 04.08.2026 | 35,09 | 35,54 | 35,03 | 35,30 | 0,83% | 1.532,00 |
| 03.08.2026 | 35,09 | 35,09 | 34,65 | 35,01 | 0,95% | 1.177,00 |
| 31.07.2026 | 34,85 | 34,94 | 34,56 | 34,68 | -0,09% | 518,00 |
| 30.07.2026 | 34,13 | 34,71 | 33,86 | 34,71 | 2,18% | 1.376,00 |
| 29.07.2026 | 33,30 | 34,22 | 33,30 | 33,97 | 0,21% | 1.251,00 |
| 28.07.2026 | 34,22 | 34,65 | 33,62 | 33,90 | -0,35% | 1.848,00 |
| 27.07.2026 | 33,89 | 34,11 | 33,69 | 34,02 | 1,49% | 2.954,00 |
| 24.07.2026 | 32,91 | 33,67 | 32,88 | 33,52 | 1,85% | 210,00 |
| 23.07.2026 | 33,43 | 33,43 | 32,91 | 32,91 | -1,23% | 723,00 |
| 22.07.2026 | 33,21 | 33,51 | 33,21 | 33,32 | 0,06% | 334,00 |
| 21.07.2026 | 32,89 | 33,30 | 32,89 | 33,30 | 2,15% | 617,00 |
| 20.07.2026 | 33,26 | 33,26 | 32,60 | 32,60 | -0,21% | 1.381,00 |
| 17.07.2026 | 32,91 | 33,10 | 31,88 | 32,67 | -2,65% | 4.046,00 |
| 16.07.2026 | 33,21 | 33,94 | 33,20 | 33,56 | 0,57% | 210,00 |
| 15.07.2026 | 33,56 | 33,56 | 32,96 | 33,37 | 0,54% | 882,00 |
| 14.07.2026 | 32,76 | 33,35 | 32,44 | 33,19 | 0,55% | 1.844,00 |
| 13.07.2026 | 32,80 | 33,08 | 32,57 | 33,01 | -0,66% | 327,00 |
| 10.07.2026 | 33,41 | 33,45 | 32,88 | 33,23 | -0,89% | 1.214,00 |
| 09.07.2026 | 33,15 | 33,57 | 33,07 | 33,53 | 1,24% | 491,00 |
| 08.07.2026 | 33,38 | 33,38 | 32,82 | 33,12 | -0,54% | 3.564,00 |
| 07.07.2026 | 33,34 | 33,59 | 33,10 | 33,30 | -0,45% | 509,00 |
| 06.07.2026 | 33,28 | 33,47 | 33,01 | 33,45 | 0,51% | 908,00 |
| 03.07.2026 | 33,14 | 33,31 | 32,75 | 33,28 | 1,22% | 1.354,00 |
| 02.07.2026 | 32,43 | 33,04 | 32,37 | 32,88 | 1,42% | 611,00 |
| 01.07.2026 | 32,65 | 32,65 | 32,16 | 32,42 | -1,43% | 191,00 |
| 30.06.2026 | 32,35 | 32,89 | 32,34 | 32,89 | 1,92% | 181,00 |
| 29.06.2026 | 32,65 | 32,65 | 32,19 | 32,27 | -0,68% | 2.550,00 |
| 26.06.2026 | 32,24 | 32,49 | 32,24 | 32,49 | 0,74% | 521,00 |
| 25.06.2026 | 32,16 | 32,51 | 32,14 | 32,25 | 1,00% | 1.483,00 |
| 24.06.2026 | 32,34 | 32,34 | 31,71 | 31,93 | -1,30% | 316,00 |
| 23.06.2026 | 32,60 | 32,77 | 32,15 | 32,35 | -0,74% | 511,00 |
| 22.06.2026 | 32,74 | 32,87 | 32,52 | 32,59 | -0,40% | 691,00 |
| 19.06.2026 | 32,41 | 32,97 | 32,17 | 32,72 | 0,46% | 1.463,00 |
| 18.06.2026 | 32,34 | 32,85 | 32,14 | 32,57 | 0,99% | 655,00 |
| 17.06.2026 | 31,86 | 32,52 | 31,67 | 32,25 | 1,22% | 2.359,00 |
| 16.06.2026 | 31,90 | 32,11 | 31,66 | 31,86 | -0,19% | 6.128,00 |
| 15.06.2026 | 32,39 | 32,59 | 31,55 | 31,92 | -0,62% | 2.581,00 |
| 12.06.2026 | 31,41 | 32,15 | 31,41 | 32,12 | 2,29% | 808,00 |
| 11.06.2026 | 30,78 | 31,40 | 30,68 | 31,40 | 2,15% | 657,00 |
| 10.06.2026 | 30,78 | 30,83 | 30,53 | 30,74 | 0,10% | 379,00 |
| 09.06.2026 | 30,84 | 31,08 | 30,32 | 30,71 | -0,74% | 4.472,00 |
| 08.06.2026 | 30,28 | 31,05 | 30,27 | 30,94 | 0,45% | 1.080,00 |
| 05.06.2026 | 30,86 | 30,97 | 30,80 | 30,80 | -0,42% | 215,00 |
| 04.06.2026 | 30,55 | 30,93 | 30,55 | 30,93 | 0,95% | 96,00 |
| 03.06.2026 | 30,73 | 30,75 | 30,62 | 30,64 | -0,13% | 706,00 |
| 02.06.2026 | 31,11 | 31,42 | 30,68 | 30,68 | -2,79% | 852,00 |
| 01.06.2026 | 31,49 | 31,75 | 30,99 | 31,56 | 0,38% | 1.471,00 |
| 29.05.2026 | 31,55 | 31,73 | 31,30 | 31,44 | -0,10% | 424,00 |
| 28.05.2026 | 31,33 | 31,59 | 31,22 | 31,47 | 0,51% | 1.505,00 |
| 27.05.2026 | 31,68 | 31,86 | 31,11 | 31,31 | -1,04% | 1.743,00 |
| 26.05.2026 | 31,98 | 32,22 | 31,33 | 31,64 | -1,43% | 3.266,00 |
| 25.05.2026 | 31,82 | 32,31 | 31,80 | 32,10 | 1,20% | 2.450,00 |
| 22.05.2026 | 31,83 | 31,83 | 31,42 | 31,72 | -0,25% | 1.676,00 |
| 21.05.2026 | 31,02 | 31,90 | 31,00 | 31,80 | 2,45% | 1.855,00 |
| 20.05.2026 | 30,41 | 31,07 | 30,17 | 31,04 | 2,44% | 1.465,00 |
| 19.05.2026 | 30,05 | 30,44 | 30,05 | 30,30 | 1,27% | 1.020,00 |
| 18.05.2026 | 29,07 | 30,14 | 29,00 | 29,92 | 1,32% | 782,00 |
| 15.05.2026 | 29,03 | 29,61 | 28,80 | 29,53 | 1,44% | 907,00 |
| 14.05.2026 | 29,35 | 29,47 | 29,10 | 29,11 | -0,65% | 683,00 |