18,253€
0,88%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,09 | 18,34 | 18,08 | 18,25 | 0,88% | - |
| 17.04.2024 | 18,09 | 18,32 | 18,00 | 18,09 | -0,01% | - |
| 16.04.2024 | 18,49 | 18,51 | 17,94 | 18,10 | -2,08% | - |
| 15.04.2024 | 18,55 | 18,85 | 18,45 | 18,48 | -0,34% | - |
| 12.04.2024 | 18,84 | 19,06 | 18,53 | 18,54 | -1,58% | - |
| 11.04.2024 | 19,19 | 19,22 | 18,63 | 18,84 | -1,79% | - |
| 10.04.2024 | 19,09 | 19,52 | 19,08 | 19,18 | 0,56% | - |
| 09.04.2024 | 19,35 | 19,42 | 19,02 | 19,08 | -1,42% | - |
| 08.04.2024 | 18,85 | 19,42 | 18,83 | 19,35 | 2,65% | - |
| 05.04.2024 | 18,50 | 18,94 | 18,35 | 18,85 | 1,95% | - |
| 04.04.2024 | 18,57 | 18,68 | 18,46 | 18,49 | -0,35% | - |
| 03.04.2024 | 18,51 | 18,76 | 18,42 | 18,56 | 0,26% | - |
| 02.04.2024 | 18,41 | 18,55 | 18,35 | 18,51 | 0,53% | - |
| 28.03.2024 | 18,35 | 18,48 | 18,16 | 18,41 | 0,31% | - |
| 27.03.2024 | 20,28 | 20,28 | 18,29 | 18,35 | -9,44% | - |
| 26.03.2024 | 19,78 | 20,34 | 19,74 | 20,27 | 2,45% | 840,00 |
| 25.03.2024 | 19,62 | 19,90 | 19,62 | 19,78 | 0,76% | - |
| 22.03.2024 | 20,24 | 20,35 | 19,60 | 19,63 | -2,99% | - |
| 21.03.2024 | 20,05 | 20,33 | 19,89 | 20,24 | 0,95% | - |
| 20.03.2024 | 20,00 | 20,09 | 19,79 | 20,05 | 0,25% | - |
| 19.03.2024 | 19,81 | 20,06 | 19,68 | 20,00 | 0,93% | - |
| 18.03.2024 | 20,26 | 20,32 | 19,80 | 19,81 | -2,17% | - |
| 15.03.2024 | 20,59 | 20,74 | 20,10 | 20,25 | -1,63% | - |
| 14.03.2024 | 20,80 | 20,85 | 20,54 | 20,59 | -1,03% | - |
| 13.03.2024 | 20,80 | 20,85 | 20,59 | 20,80 | 0,00% | - |
| 12.03.2024 | 20,38 | 20,82 | 20,38 | 20,80 | 2,09% | - |
| 11.03.2024 | 20,62 | 20,62 | 20,26 | 20,38 | -1,19% | 2,00 |
| 08.03.2024 | 20,67 | 20,95 | 20,61 | 20,62 | -0,24% | - |
| 07.03.2024 | 20,48 | 20,71 | 20,34 | 20,67 | 0,93% | - |
| 06.03.2024 | 20,42 | 20,61 | 20,36 | 20,48 | 0,27% | - |
| 05.03.2024 | 20,39 | 20,50 | 20,30 | 20,43 | 0,25% | - |
| 04.03.2024 | 20,53 | 20,54 | 20,34 | 20,38 | -0,71% | - |
| 01.03.2024 | 20,35 | 20,68 | 20,35 | 20,52 | 0,96% | - |
| 29.02.2024 | 20,00 | 20,45 | 19,72 | 20,33 | 1,71% | - |
| 28.02.2024 | 19,86 | 20,24 | 19,85 | 19,98 | 0,50% | - |
| 27.02.2024 | 19,90 | 19,96 | 19,76 | 19,88 | -0,10% | - |
| 26.02.2024 | 19,82 | 19,93 | 19,64 | 19,90 | 0,45% | - |
| 23.02.2024 | 19,96 | 19,97 | 19,52 | 19,81 | -0,71% | - |
| 22.02.2024 | 19,50 | 20,06 | 19,50 | 19,96 | 2,31% | - |
| 21.02.2024 | 19,48 | 19,58 | 19,36 | 19,51 | 0,15% | - |
| 20.02.2024 | 19,45 | 19,60 | 19,38 | 19,48 | -0,03% | - |
| 19.02.2024 | 19,33 | 19,67 | 19,32 | 19,48 | 0,79% | - |
| 16.02.2024 | 19,24 | 19,44 | 19,24 | 19,33 | 0,40% | - |
| 15.02.2024 | 18,99 | 19,29 | 18,85 | 19,25 | 1,36% | - |
| 14.02.2024 | 18,79 | 18,99 | 18,77 | 18,99 | 1,13% | - |
| 13.02.2024 | 19,05 | 19,19 | 18,75 | 18,78 | -1,38% | - |
| 12.02.2024 | 18,57 | 19,15 | 18,57 | 19,04 | 2,53% | - |
| 09.02.2024 | 18,61 | 18,67 | 18,46 | 18,57 | -0,17% | - |
| 08.02.2024 | 18,88 | 19,03 | 18,60 | 18,61 | -1,46% | - |
| 07.02.2024 | 18,68 | 19,19 | 18,68 | 18,88 | 1,07% | - |
| 06.02.2024 | 18,66 | 18,76 | 18,51 | 18,68 | 0,16% | - |
| 05.02.2024 | 18,91 | 19,13 | 18,61 | 18,65 | -1,28% | - |
| 02.02.2024 | 18,89 | 19,09 | 18,80 | 18,89 | -0,21% | - |
| 01.02.2024 | 18,92 | 19,02 | 18,73 | 18,93 | 0,07% | - |
| 31.01.2024 | 19,04 | 19,20 | 18,86 | 18,92 | -0,59% | - |
| 30.01.2024 | 18,88 | 19,14 | 18,87 | 19,03 | 0,83% | - |
| 29.01.2024 | 18,72 | 18,95 | 18,70 | 18,88 | 0,72% | - |
| 26.01.2024 | 18,83 | 18,99 | 18,65 | 18,74 | -0,45% | - |
| 25.01.2024 | 17,75 | 18,87 | 17,75 | 18,83 | 6,04% | - |
| 24.01.2024 | 17,63 | 17,86 | 17,34 | 17,75 | 0,62% | 950,00 |
| 23.01.2024 | 17,56 | 17,64 | 17,48 | 17,64 | 0,51% | - |
| 22.01.2024 | 17,38 | 17,64 | 17,36 | 17,55 | 1,23% | - |
| 19.01.2024 | 17,48 | 17,59 | 17,21 | 17,34 | -0,83% | - |
| 18.01.2024 | 17,47 | 17,59 | 17,30 | 17,49 | 0,10% | - |
| 17.01.2024 | 17,40 | 17,54 | 17,16 | 17,47 | 0,01% | 2.875,00 |
| 16.01.2024 | 18,16 | 18,16 | 17,46 | 17,47 | -3,83% | - |
| 15.01.2024 | 18,47 | 18,61 | 18,16 | 18,16 | -1,48% | - |
| 12.01.2024 | 18,34 | 18,54 | 18,32 | 18,43 | 0,57% | 300,00 |
| 11.01.2024 | 18,37 | 18,56 | 18,24 | 18,33 | -0,22% | - |
| 10.01.2024 | 18,28 | 18,42 | 18,15 | 18,37 | 0,46% | - |
| 09.01.2024 | 18,49 | 18,49 | 18,10 | 18,28 | -1,07% | - |
| 08.01.2024 | 18,35 | 18,53 | 18,28 | 18,48 | 0,71% | - |
| 05.01.2024 | 18,44 | 18,52 | 18,25 | 18,35 | -0,58% | - |
| 04.01.2024 | 17,98 | 18,56 | 17,97 | 18,46 | 2,66% | - |
| 03.01.2024 | 18,26 | 18,41 | 17,98 | 17,98 | -1,55% | - |
| 02.01.2024 | 18,34 | 18,51 | 18,25 | 18,26 | -0,31% | - |
| 29.12.2023 | 18,25 | 18,35 | 18,25 | 18,32 | 0,41% | - |
| 28.12.2023 | 18,34 | 18,36 | 18,21 | 18,25 | -0,45% | - |
| 27.12.2023 | 18,11 | 18,35 | 18,02 | 18,33 | 1,41% | - |
| 22.12.2023 | 17,79 | 18,14 | 17,72 | 18,07 | 1,60% | - |
| 21.12.2023 | 17,64 | 17,84 | 17,53 | 17,79 | 0,85% | - |
| 20.12.2023 | 17,98 | 18,20 | 17,61 | 17,64 | -1,88% | - |
| 19.12.2023 | 18,14 | 18,23 | 17,81 | 17,98 | -0,85% | - |
| 18.12.2023 | 18,17 | 18,37 | 18,04 | 18,13 | -0,19% | - |
| 15.12.2023 | 18,00 | 18,29 | 17,99 | 18,17 | 1,09% | - |
| 14.12.2023 | 18,09 | 18,24 | 17,73 | 17,97 | -0,64% | - |
| 13.12.2023 | 17,65 | 18,09 | 17,57 | 18,09 | 2,49% | - |
| 12.12.2023 | 17,80 | 17,97 | 17,63 | 17,65 | -0,73% | 35,00 |
| 11.12.2023 | 17,62 | 17,84 | 17,56 | 17,78 | 0,87% | - |
| 08.12.2023 | 17,63 | 17,68 | 17,41 | 17,62 | 0,00% | - |
| 07.12.2023 | 17,25 | 17,66 | 17,20 | 17,62 | 2,14% | - |
| 06.12.2023 | 17,36 | 17,41 | 17,24 | 17,25 | -0,59% | - |
| 05.12.2023 | 17,33 | 17,44 | 17,19 | 17,36 | 0,17% | - |
| 04.12.2023 | 17,24 | 17,40 | 17,13 | 17,33 | 0,45% | - |
| 01.12.2023 | 16,89 | 17,25 | 16,81 | 17,25 | 2,28% | - |
| 30.11.2023 | 16,98 | 17,11 | 16,84 | 16,86 | -0,74% | - |
| 29.11.2023 | 16,86 | 17,02 | 16,85 | 16,99 | 0,77% | - |
| 28.11.2023 | 16,93 | 16,96 | 16,77 | 16,86 | -0,41% | 2.566,00 |
| 27.11.2023 | 16,96 | 17,05 | 16,85 | 16,93 | -0,32% | - |
| 24.11.2023 | 16,79 | 17,00 | 16,76 | 16,98 | 1,16% | - |