17,853€
-5,04%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,76 | 18,76 | 17,98 | 17,98 | -4,39% | 85,00 |
| 23.04.2024 | 18,45 | 18,80 | 18,45 | 18,80 | 2,84% | 250,00 |
| 22.04.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,55% | - |
| 19.04.2024 | 18,04 | 18,27 | 18,04 | 18,18 | -0,63% | 43,00 |
| 18.04.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,08% | - |
| 17.04.2024 | 17,82 | 18,28 | 17,82 | 18,28 | -2,04% | - |
| 16.04.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,67% | 180,00 |
| 15.04.2024 | 18,45 | 18,79 | 18,45 | 18,79 | -0,45% | - |
| 12.04.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,87% | - |
| 11.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,87% | - |
| 10.04.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -1,67% | - |
| 09.04.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,29% | - |
| 08.04.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 5,14% | - |
| 05.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,97% | - |
| 04.04.2024 | 18,44 | 18,57 | 18,44 | 18,57 | 0,57% | - |
| 03.04.2024 | 18,25 | 18,57 | 18,25 | 18,46 | 1,76% | 600,00 |
| 02.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,08% | - |
| 28.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -1,55% | - |
| 27.03.2024 | 18,86 | 18,86 | 18,40 | 18,41 | -8,64% | 1.375,00 |
| 26.03.2024 | 19,58 | 20,15 | 19,58 | 20,15 | 3,79% | 150,00 |
| 25.03.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -2,97% | - |
| 22.03.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -0,05% | - |
| 21.03.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,03% | - |
| 20.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,05% | - |
| 19.03.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -2,19% | - |
| 18.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,57% | - |
| 15.03.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,92% | - |
| 14.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,00% | - |
| 13.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,78% | - |
| 12.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.03.2024 | 20,46 | 20,46 | 20,00 | 20,00 | -3,98% | 300,00 |
| 08.03.2024 | 20,46 | 20,83 | 20,46 | 20,83 | 2,66% | 85,00 |
| 07.03.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -1,02% | - |
| 06.03.2024 | 20,24 | 20,50 | 20,24 | 20,50 | 1,84% | 400,00 |
| 05.03.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -0,69% | - |
| 04.03.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -1,12% | - |
| 01.03.2024 | 20,08 | 20,50 | 20,08 | 20,50 | 3,35% | 300,00 |
| 29.02.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,89% | - |
| 28.02.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,25% | - |
| 27.02.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,28% | - |
| 26.02.2024 | 19,63 | 19,77 | 19,63 | 19,77 | -0,03% | 2.500,00 |
| 23.02.2024 | 19,76 | 19,77 | 19,76 | 19,77 | -0,90% | 250,00 |
| 22.02.2024 | 19,29 | 19,95 | 19,29 | 19,95 | 3,48% | - |
| 21.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,98% | - |
| 20.02.2024 | 19,29 | 19,47 | 19,29 | 19,47 | 1,49% | 510,00 |
| 19.02.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,31% | - |
| 16.02.2024 | 19,27 | 19,44 | 19,27 | 19,44 | 1,94% | 428,00 |
| 15.02.2024 | 18,90 | 19,07 | 18,90 | 19,07 | 1,68% | 90,00 |
| 14.02.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -1,26% | - |
| 13.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,61% | - |
| 12.02.2024 | 18,60 | 18,88 | 18,60 | 18,88 | 1,75% | 100,00 |
| 09.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -2,21% | - |
| 08.02.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 1,07% | - |
| 07.02.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,59% | - |
| 06.02.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,40% | - |
| 05.02.2024 | 18,94 | 18,94 | 18,59 | 18,59 | 0,13% | 1.000,00 |
| 02.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -0,85% | - |
| 01.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,74% | - |
| 31.01.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 1,02% | - |
| 30.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,27% | - |
| 29.01.2024 | 18,55 | 18,73 | 18,55 | 18,73 | 0,73% | 800,00 |
| 26.01.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 5,72% | - |
| 25.01.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -0,26% | - |
| 24.01.2024 | 17,43 | 17,63 | 17,43 | 17,63 | 1,26% | 90,00 |
| 23.01.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 1,81% | - |
| 22.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,78% | - |
| 19.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,32% | - |
| 18.01.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,03% | - |
| 17.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -4,37% | 610,00 |
| 16.01.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,80% | - |
| 15.01.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,58% | - |
| 12.01.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -1,23% | - |
| 11.01.2024 | 18,20 | 18,35 | 18,20 | 18,35 | 1,16% | 250,00 |
| 10.01.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,68% | - |
| 09.01.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,91% | - |
| 08.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,39% | - |
| 05.01.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 2,83% | - |
| 04.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 03.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 02.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,63% | - |
| 29.12.2023 | 18,29 | 18,29 | 18,29 | 18,29 | 0,03% | - |
| 28.12.2023 | 18,28 | 18,28 | 18,28 | 18,28 | 1,73% | - |
| 27.12.2023 | 17,97 | 17,97 | 17,97 | 17,97 | 2,28% | - |
| 22.12.2023 | 17,57 | 17,57 | 17,57 | 17,57 | -0,11% | - |
| 21.12.2023 | 17,59 | 17,59 | 17,59 | 17,59 | -1,73% | - |
| 20.12.2023 | 17,80 | 17,90 | 17,80 | 17,90 | -0,78% | 200,00 |
| 19.12.2023 | 18,04 | 18,04 | 18,04 | 18,04 | 0,42% | - |
| 18.12.2023 | 18,02 | 18,02 | 17,90 | 17,97 | -0,69% | 2.800,00 |
| 15.12.2023 | 17,74 | 18,10 | 17,74 | 18,09 | 0,30% | 405,00 |
| 14.12.2023 | 17,81 | 18,16 | 17,81 | 18,04 | 0,73% | - |
| 13.12.2023 | 17,53 | 17,98 | 17,53 | 17,91 | 1,65% | 428,00 |
| 12.12.2023 | 17,62 | 17,62 | 17,62 | 17,62 | -0,65% | - |
| 11.12.2023 | 17,42 | 17,73 | 17,42 | 17,73 | 2,16% | - |
| 08.12.2023 | 17,45 | 17,56 | 17,36 | 17,36 | 2,03% | 90,00 |
| 07.12.2023 | 17,01 | 17,01 | 17,01 | 17,01 | -1,08% | - |
| 06.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -0,41% | - |
| 05.12.2023 | 17,15 | 17,35 | 17,15 | 17,27 | -0,29% | 2.380,00 |
| 04.12.2023 | 17,40 | 17,40 | 17,32 | 17,32 | 3,84% | 440,00 |
| 01.12.2023 | 16,68 | 16,68 | 16,68 | 16,68 | -1,01% | - |
| 30.11.2023 | 16,85 | 16,85 | 16,85 | 16,85 | 0,75% | - |