18,015€
0,61%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,85 | 18,33 | 17,64 | 18,02 | 0,64% | 235,00 |
| 24.04.2024 | 19,01 | 19,01 | 17,75 | 17,91 | -5,48% | 1.979,00 |
| 23.04.2024 | 18,68 | 19,07 | 18,61 | 18,94 | 1,45% | 22,00 |
| 22.04.2024 | 18,55 | 18,80 | 18,34 | 18,67 | 1,38% | 244,00 |
| 19.04.2024 | 18,04 | 18,49 | 17,98 | 18,42 | 1,14% | 2.048,00 |
| 18.04.2024 | 18,20 | 18,36 | 18,08 | 18,21 | 0,64% | 625,00 |
| 17.04.2024 | 18,06 | 18,31 | 18,00 | 18,10 | -0,28% | 212,00 |
| 16.04.2024 | 18,37 | 18,49 | 17,94 | 18,15 | -1,64% | 4.320,00 |
| 15.04.2024 | 18,66 | 18,85 | 18,43 | 18,45 | -0,47% | 220,00 |
| 12.04.2024 | 18,90 | 19,06 | 18,50 | 18,54 | -1,81% | 1.339,00 |
| 11.04.2024 | 19,22 | 19,30 | 18,64 | 18,88 | -1,71% | 920,00 |
| 10.04.2024 | 19,14 | 19,53 | 19,07 | 19,21 | 0,58% | 1.386,00 |
| 09.04.2024 | 19,36 | 19,43 | 19,03 | 19,10 | -1,39% | 258,00 |
| 08.04.2024 | 18,88 | 19,48 | 18,84 | 19,37 | 2,56% | 502,00 |
| 05.04.2024 | 18,43 | 18,95 | 18,34 | 18,88 | 2,58% | 1.022,00 |
| 04.04.2024 | 18,51 | 18,73 | 18,38 | 18,41 | -0,45% | 223,00 |
| 03.04.2024 | 18,43 | 18,75 | 18,36 | 18,49 | -0,07% | 1.682,00 |
| 02.04.2024 | 18,43 | 18,55 | 18,34 | 18,50 | 0,53% | 638,00 |
| 28.03.2024 | 18,36 | 18,47 | 18,14 | 18,41 | 0,23% | 1.871,00 |
| 27.03.2024 | 19,03 | 19,12 | 18,24 | 18,36 | -9,30% | 2.764,00 |
| 26.03.2024 | 19,80 | 20,34 | 19,74 | 20,25 | 2,45% | 6.526,00 |
| 25.03.2024 | 19,72 | 19,89 | 19,63 | 19,76 | 0,71% | 912,00 |
| 22.03.2024 | 20,18 | 20,34 | 19,61 | 19,62 | -2,99% | 989,00 |
| 21.03.2024 | 20,15 | 20,29 | 19,89 | 20,23 | 0,70% | 40,00 |
| 20.03.2024 | 19,96 | 20,09 | 19,79 | 20,09 | 0,46% | 640,00 |
| 19.03.2024 | 19,77 | 20,06 | 19,68 | 19,99 | 0,97% | 100,00 |
| 18.03.2024 | 20,36 | 20,36 | 19,72 | 19,80 | -2,29% | 366,00 |
| 15.03.2024 | 20,58 | 20,66 | 20,10 | 20,27 | -1,60% | 451,00 |
| 14.03.2024 | 20,82 | 20,85 | 20,52 | 20,60 | -1,03% | 6,00 |
| 13.03.2024 | 20,84 | 20,86 | 20,60 | 20,81 | -0,02% | 410,00 |
| 12.03.2024 | 20,54 | 20,82 | 20,43 | 20,82 | 1,71% | 1.443,00 |
| 11.03.2024 | 20,59 | 20,61 | 20,40 | 20,47 | -0,61% | - |
| 08.03.2024 | 20,68 | 20,95 | 20,57 | 20,59 | -0,44% | 155,00 |
| 07.03.2024 | 20,47 | 20,73 | 20,34 | 20,68 | 0,95% | 420,00 |
| 06.03.2024 | 20,45 | 20,62 | 20,36 | 20,49 | 0,39% | 407,00 |
| 05.03.2024 | 20,31 | 20,50 | 20,19 | 20,41 | 0,07% | 495,00 |
| 04.03.2024 | 20,53 | 20,54 | 20,34 | 20,39 | -0,78% | 170,00 |
| 01.03.2024 | 20,39 | 20,68 | 20,34 | 20,55 | 1,01% | 1.418,00 |
| 29.02.2024 | 20,03 | 20,45 | 19,72 | 20,35 | 1,75% | 550,00 |
| 28.02.2024 | 19,87 | 20,25 | 19,85 | 20,00 | 0,54% | 1.800,00 |
| 27.02.2024 | 19,85 | 19,95 | 19,76 | 19,89 | -0,01% | 1.128,00 |
| 26.02.2024 | 19,62 | 19,92 | 19,55 | 19,89 | 0,39% | 300,00 |
| 23.02.2024 | 19,95 | 19,98 | 19,51 | 19,81 | -0,75% | 1.263,00 |
| 22.02.2024 | 19,62 | 20,04 | 19,57 | 19,96 | 2,29% | 1.195,00 |
| 21.02.2024 | 19,46 | 19,57 | 19,35 | 19,52 | 0,19% | 1.000,00 |
| 20.02.2024 | 19,44 | 19,50 | 19,37 | 19,48 | 0,05% | 660,00 |
| 19.02.2024 | 19,31 | 19,67 | 19,30 | 19,47 | 0,87% | 90,00 |
| 16.02.2024 | 19,29 | 19,44 | 19,28 | 19,30 | 0,21% | 200,00 |
| 15.02.2024 | 19,01 | 19,28 | 18,84 | 19,26 | 1,42% | 621,00 |
| 14.02.2024 | 18,79 | 18,99 | 18,76 | 18,99 | 1,27% | 30,00 |
| 13.02.2024 | 19,03 | 19,18 | 18,68 | 18,75 | -1,48% | - |
| 12.02.2024 | 18,58 | 19,10 | 18,58 | 19,04 | 2,35% | - |
| 09.02.2024 | 18,60 | 18,67 | 18,46 | 18,60 | -0,04% | 102,00 |
| 08.02.2024 | 18,93 | 19,03 | 18,59 | 18,61 | -1,63% | 259,00 |
| 07.02.2024 | 18,69 | 19,19 | 18,65 | 18,91 | 1,18% | 258,00 |
| 06.02.2024 | 18,68 | 18,77 | 18,51 | 18,69 | 0,11% | 365,00 |
| 05.02.2024 | 18,91 | 19,13 | 18,60 | 18,67 | -1,45% | 141,00 |
| 02.02.2024 | 19,00 | 19,10 | 18,80 | 18,95 | -0,17% | 1.824,00 |
| 01.02.2024 | 18,85 | 19,02 | 18,72 | 18,98 | 0,44% | 1.386,00 |
| 31.01.2024 | 18,99 | 19,19 | 18,85 | 18,90 | -0,70% | 65,00 |
| 30.01.2024 | 18,88 | 19,14 | 18,86 | 19,03 | 0,71% | 1.075,00 |
| 29.01.2024 | 18,72 | 18,95 | 18,67 | 18,90 | 0,79% | 90,00 |
| 26.01.2024 | 18,78 | 18,98 | 18,64 | 18,75 | -0,56% | 2.369,00 |
| 25.01.2024 | 17,76 | 18,90 | 17,74 | 18,85 | 6,23% | 1.377,00 |
| 24.01.2024 | 17,75 | 17,86 | 17,33 | 17,75 | 0,48% | 4.036,00 |
| 23.01.2024 | 17,61 | 17,66 | 17,48 | 17,66 | 0,61% | 1.169,00 |
| 22.01.2024 | 17,39 | 17,61 | 17,37 | 17,56 | 1,07% | 100,00 |
| 19.01.2024 | 17,51 | 17,58 | 17,21 | 17,37 | -0,84% | 200,00 |
| 18.01.2024 | 17,49 | 17,59 | 17,29 | 17,52 | 0,34% | 546,00 |
| 17.01.2024 | 17,43 | 17,50 | 17,16 | 17,46 | -0,09% | 776,00 |
| 16.01.2024 | 18,08 | 18,15 | 17,46 | 17,47 | -3,61% | 1.244,00 |
| 15.01.2024 | 18,52 | 18,62 | 18,09 | 18,13 | -1,92% | 2.781,00 |
| 12.01.2024 | 18,42 | 18,55 | 18,36 | 18,48 | 0,46% | 2.030,00 |
| 11.01.2024 | 18,50 | 18,57 | 18,24 | 18,40 | -0,08% | 251,00 |
| 10.01.2024 | 18,25 | 18,45 | 18,16 | 18,41 | 0,59% | 7,00 |
| 09.01.2024 | 18,52 | 18,52 | 18,10 | 18,31 | -1,25% | 50,00 |
| 08.01.2024 | 18,37 | 18,55 | 18,29 | 18,54 | 0,72% | 8,00 |
| 05.01.2024 | 18,41 | 18,52 | 18,26 | 18,41 | -0,28% | 1.223,00 |
| 04.01.2024 | 17,98 | 18,57 | 17,98 | 18,46 | 2,68% | 1.050,00 |
| 03.01.2024 | 18,27 | 18,41 | 17,89 | 17,98 | -1,60% | 910,00 |
| 02.01.2024 | 18,30 | 18,51 | 18,24 | 18,27 | -0,41% | 282,00 |
| 29.12.2023 | 18,29 | 18,37 | 18,24 | 18,34 | 0,45% | 53,00 |
| 28.12.2023 | 18,40 | 18,40 | 18,21 | 18,26 | -0,52% | 117,00 |
| 27.12.2023 | 18,05 | 18,37 | 17,94 | 18,36 | 1,54% | 9.240,00 |
| 22.12.2023 | 17,74 | 18,14 | 17,71 | 18,08 | 1,46% | 177,00 |
| 21.12.2023 | 17,67 | 17,84 | 17,53 | 17,82 | 1,16% | - |
| 20.12.2023 | 18,00 | 18,20 | 17,61 | 17,61 | -2,13% | 1.588,00 |
| 19.12.2023 | 18,22 | 18,24 | 17,93 | 18,00 | -1,23% | 500,00 |
| 18.12.2023 | 18,16 | 18,37 | 18,00 | 18,22 | 0,47% | 825,00 |
| 15.12.2023 | 18,01 | 18,29 | 18,01 | 18,14 | 0,74% | 321,00 |
| 14.12.2023 | 18,19 | 18,25 | 17,86 | 18,00 | -0,63% | 2.532,00 |
| 13.12.2023 | 17,58 | 18,12 | 17,56 | 18,12 | 2,82% | 1.057,00 |
| 12.12.2023 | 17,80 | 17,97 | 17,60 | 17,62 | -0,93% | 250,00 |
| 11.12.2023 | 17,61 | 17,84 | 17,56 | 17,79 | 0,82% | 181,00 |
| 08.12.2023 | 17,64 | 17,70 | 17,40 | 17,64 | 0,07% | 580,00 |
| 07.12.2023 | 17,20 | 17,68 | 17,20 | 17,63 | 2,29% | 363,00 |
| 06.12.2023 | 17,33 | 17,41 | 17,23 | 17,23 | -0,72% | 236,00 |
| 05.12.2023 | 17,27 | 17,44 | 17,18 | 17,36 | 0,03% | - |
| 04.12.2023 | 17,45 | 17,45 | 17,13 | 17,35 | 0,52% | 960,00 |
| 01.12.2023 | 16,93 | 17,27 | 16,81 | 17,26 | 2,08% | 32,00 |