12,005€
4,03%
Echtzeit-Aktienkurs Sweco AB
Bid:
Ask:
Aktienkurse zur Sweco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,92 | 12,10 | 11,84 | 12,01 | 4,03% | - |
| 16.05.2024 | 10,63 | 11,54 | 10,63 | 11,54 | 14,37% | - |
| 15.05.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -1,27% | - |
| 14.05.2024 | 10,32 | 10,32 | 10,22 | 10,22 | -2,48% | - |
| 13.05.2024 | 10,57 | 10,57 | 10,48 | 10,48 | 3,46% | - |
| 10.05.2024 | 10,13 | 10,13 | 10,13 | 10,13 | 0,30% | - |
| 09.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,13% | - |
| 08.05.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 0,88% | - |
| 07.05.2024 | 10,20 | 10,23 | 10,20 | 10,23 | 1,29% | - |
| 06.05.2024 | 10,06 | 10,10 | 10,06 | 10,10 | 0,70% | - |
| 03.05.2024 | 9,99 | 10,03 | 9,99 | 10,03 | 0,70% | - |
| 02.05.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 0,25% | - |
| 30.04.2024 | 9,91 | 9,94 | 9,91 | 9,94 | 0,76% | - |
| 29.04.2024 | 9,72 | 9,86 | 9,72 | 9,86 | -1,89% | - |
| 26.04.2024 | 9,49 | 10,05 | 9,49 | 10,05 | 3,34% | 100,00 |
| 25.04.2024 | 9,78 | 9,78 | 9,73 | 9,73 | -0,82% | - |
| 24.04.2024 | 9,81 | 9,81 | 9,81 | 9,81 | 2,67% | - |
| 23.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,37% | - |
| 22.04.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -2,21% | - |
| 19.04.2024 | 9,73 | 9,73 | 9,73 | 9,73 | -1,02% | - |
| 18.04.2024 | 9,84 | 9,84 | 9,83 | 9,83 | -0,25% | - |
| 17.04.2024 | 9,75 | 9,86 | 9,75 | 9,86 | 0,15% | - |
| 16.04.2024 | 9,93 | 9,93 | 9,84 | 9,84 | -0,91% | - |
| 15.04.2024 | 9,89 | 9,93 | 9,89 | 9,93 | -0,90% | - |
| 12.04.2024 | 10,10 | 10,10 | 10,02 | 10,02 | -0,30% | - |
| 11.04.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,30% | - |
| 10.04.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,86% | - |
| 09.04.2024 | 10,16 | 10,21 | 10,16 | 10,21 | 2,66% | - |
| 08.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,04% | - |
| 05.04.2024 | 10,13 | 10,13 | 10,05 | 10,05 | -3,64% | - |
| 04.04.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 2,56% | - |
| 03.04.2024 | 10,24 | 10,24 | 10,15 | 10,17 | -1,45% | - |
| 02.04.2024 | 10,34 | 10,34 | 10,32 | 10,32 | -1,43% | - |
| 28.03.2024 | 10,52 | 10,52 | 10,47 | 10,47 | -0,38% | - |
| 27.03.2024 | 10,52 | 10,59 | 10,51 | 10,51 | 0,19% | - |
| 26.03.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -0,47% | - |
| 25.03.2024 | 10,70 | 10,70 | 10,54 | 10,54 | -4,18% | - |
| 22.03.2024 | 10,74 | 11,00 | 10,74 | 11,00 | 2,52% | 300,00 |
| 21.03.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 1,23% | - |
| 20.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,34% | - |
| 19.03.2024 | 10,51 | 10,51 | 10,46 | 10,46 | -1,32% | - |
| 18.03.2024 | 10,58 | 10,60 | 10,58 | 10,60 | -2,12% | - |
| 15.03.2024 | 10,78 | 10,83 | 10,72 | 10,83 | 3,93% | - |
| 14.03.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 1,46% | - |
| 13.03.2024 | 10,30 | 10,30 | 10,26 | 10,27 | 0,98% | - |
| 12.03.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 1,09% | - |
| 11.03.2024 | 10,08 | 10,08 | 10,06 | 10,06 | 0,40% | - |
| 08.03.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,30% | - |
| 07.03.2024 | 10,00 | 10,05 | 10,00 | 10,05 | 2,55% | - |
| 06.03.2024 | 9,86 | 9,86 | 9,80 | 9,80 | -1,51% | - |
| 05.03.2024 | 9,85 | 9,95 | 9,85 | 9,95 | 2,74% | - |
| 04.03.2024 | 9,79 | 9,79 | 9,69 | 9,69 | -1,02% | - |
| 01.03.2024 | 9,70 | 9,79 | 9,70 | 9,79 | 0,72% | - |
| 29.02.2024 | 9,53 | 9,72 | 9,53 | 9,72 | 2,70% | - |
| 28.02.2024 | 9,51 | 9,51 | 9,46 | 9,46 | -0,68% | - |
| 27.02.2024 | 9,59 | 9,59 | 9,53 | 9,53 | -1,96% | - |
| 26.02.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 0,36% | - |
| 23.02.2024 | 9,75 | 9,75 | 9,68 | 9,68 | -0,10% | - |
| 22.02.2024 | 9,62 | 9,69 | 9,62 | 9,69 | 1,20% | - |
| 21.02.2024 | 9,70 | 9,90 | 9,58 | 9,58 | -1,95% | 1.015,00 |
| 20.02.2024 | 9,58 | 9,77 | 9,58 | 9,77 | 2,90% | - |
| 19.02.2024 | 9,50 | 9,50 | 9,49 | 9,49 | 0,80% | - |
| 16.02.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -0,74% | - |
| 15.02.2024 | 9,42 | 9,49 | 9,42 | 9,49 | 3,55% | - |
| 14.02.2024 | 9,05 | 9,16 | 9,05 | 9,16 | -0,38% | - |
| 13.02.2024 | 9,16 | 9,20 | 9,16 | 9,20 | 0,27% | - |
| 12.02.2024 | 9,05 | 9,20 | 9,05 | 9,17 | -0,49% | 150,00 |
| 09.02.2024 | 10,51 | 10,51 | 9,22 | 9,22 | -12,32% | - |
| 08.02.2024 | 10,90 | 11,01 | 10,51 | 10,51 | -1,68% | 700,00 |
| 07.02.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 0,38% | - |
| 06.02.2024 | 10,61 | 10,66 | 10,61 | 10,65 | -1,66% | - |
| 05.02.2024 | 10,77 | 10,83 | 10,77 | 10,83 | -1,37% | - |
| 02.02.2024 | 10,80 | 10,98 | 10,80 | 10,98 | 2,62% | 182,00 |
| 01.02.2024 | 10,71 | 10,80 | 10,70 | 10,70 | -1,38% | - |
| 31.01.2024 | 10,79 | 10,85 | 10,79 | 10,85 | 1,12% | - |
| 30.01.2024 | 11,06 | 11,06 | 10,73 | 10,73 | -2,45% | - |
| 29.01.2024 | 10,99 | 11,00 | 10,99 | 11,00 | -0,90% | - |
| 26.01.2024 | 11,04 | 11,10 | 10,95 | 11,10 | -1,51% | - |
| 25.01.2024 | 10,88 | 11,27 | 10,88 | 11,27 | 4,35% | 1.018,00 |
| 24.01.2024 | 10,84 | 10,84 | 10,80 | 10,80 | 0,28% | - |
| 23.01.2024 | 10,69 | 10,77 | 10,69 | 10,77 | 2,77% | - |
| 22.01.2024 | 10,45 | 10,48 | 10,45 | 10,48 | -0,38% | - |
| 19.01.2024 | 10,63 | 10,63 | 10,52 | 10,52 | -2,77% | - |
| 18.01.2024 | 10,78 | 10,82 | 10,78 | 10,82 | -2,35% | - |
| 17.01.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,09% | - |
| 16.01.2024 | 11,12 | 11,12 | 11,09 | 11,09 | -2,72% | - |
| 15.01.2024 | 11,48 | 11,48 | 11,38 | 11,40 | 3,35% | - |
| 12.01.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -3,75% | - |
| 11.01.2024 | 11,29 | 11,46 | 11,29 | 11,46 | 1,33% | - |
| 10.01.2024 | 11,40 | 11,40 | 11,31 | 11,31 | -1,05% | - |
| 09.01.2024 | 11,35 | 11,43 | 11,35 | 11,43 | 0,70% | - |
| 08.01.2024 | 11,33 | 11,35 | 11,33 | 11,35 | -2,07% | - |
| 05.01.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,35% | - |
| 04.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -3,02% | - |
| 03.01.2024 | 11,92 | 11,92 | 11,91 | 11,91 | -1,00% | - |
| 02.01.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -0,58% | - |
| 29.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 28.12.2023 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 27.12.2023 | 11,97 | 12,00 | 11,97 | 12,00 | 1,69% | - |
| 22.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,17% | - |