18,788€
1,20%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,64 | 18,82 | 18,61 | 18,78 | 0,63% | - |
| 22.04.2024 | 18,47 | 18,69 | 18,34 | 18,66 | 1,29% | - |
| 19.04.2024 | 18,22 | 18,48 | 18,07 | 18,43 | 1,11% | - |
| 18.04.2024 | 18,14 | 18,39 | 18,06 | 18,22 | 0,66% | - |
| 17.04.2024 | 18,00 | 18,31 | 17,99 | 18,10 | 0,60% | - |
| 16.04.2024 | 18,08 | 18,22 | 17,94 | 18,00 | -2,86% | - |
| 15.04.2024 | 18,64 | 18,85 | 18,50 | 18,53 | -0,30% | - |
| 12.04.2024 | 18,83 | 19,06 | 18,58 | 18,58 | -1,28% | - |
| 11.04.2024 | 19,23 | 19,28 | 18,64 | 18,82 | -2,07% | - |
| 10.04.2024 | 19,06 | 19,49 | 19,06 | 19,22 | 0,91% | - |
| 09.04.2024 | 19,39 | 19,43 | 19,05 | 19,05 | -1,63% | - |
| 08.04.2024 | 18,86 | 19,43 | 18,86 | 19,36 | 2,66% | - |
| 05.04.2024 | 18,39 | 18,95 | 18,34 | 18,86 | 2,88% | - |
| 04.04.2024 | 18,45 | 18,72 | 18,31 | 18,33 | -1,52% | - |
| 03.04.2024 | 18,43 | 18,75 | 18,43 | 18,61 | 0,80% | - |
| 02.04.2024 | 18,32 | 18,54 | 18,32 | 18,47 | 0,39% | - |
| 28.03.2024 | 18,31 | 18,47 | 18,14 | 18,39 | 0,35% | - |
| 27.03.2024 | 19,05 | 19,06 | 18,28 | 18,33 | -9,51% | - |
| 26.03.2024 | 19,78 | 20,33 | 19,74 | 20,26 | 2,46% | - |
| 25.03.2024 | 19,61 | 19,89 | 19,61 | 19,77 | 0,83% | - |
| 22.03.2024 | 20,22 | 20,32 | 19,58 | 19,61 | -3,16% | - |
| 21.03.2024 | 19,99 | 20,28 | 19,89 | 20,25 | 1,24% | - |
| 20.03.2024 | 19,82 | 20,03 | 19,79 | 20,00 | 0,00% | 500,00 |
| 19.03.2024 | 19,81 | 20,06 | 19,69 | 20,00 | 0,86% | - |
| 18.03.2024 | 20,26 | 20,32 | 19,77 | 19,83 | -2,04% | - |
| 15.03.2024 | 20,58 | 20,66 | 20,11 | 20,24 | -1,70% | - |
| 14.03.2024 | 20,78 | 20,84 | 20,58 | 20,59 | -0,99% | - |
| 13.03.2024 | 20,77 | 20,85 | 20,60 | 20,80 | 0,02% | - |
| 12.03.2024 | 20,41 | 20,82 | 20,41 | 20,79 | 1,59% | - |
| 11.03.2024 | 20,67 | 20,67 | 20,40 | 20,47 | -0,80% | - |
| 08.03.2024 | 20,67 | 20,95 | 20,62 | 20,63 | -0,15% | - |
| 07.03.2024 | 20,50 | 20,68 | 20,34 | 20,66 | 0,93% | - |
| 06.03.2024 | 20,45 | 20,61 | 20,36 | 20,47 | 0,20% | - |
| 05.03.2024 | 20,34 | 20,50 | 20,19 | 20,43 | 0,29% | - |
| 04.03.2024 | 20,48 | 20,52 | 20,31 | 20,37 | -0,71% | - |
| 01.03.2024 | 20,29 | 20,67 | 20,29 | 20,52 | 0,91% | - |
| 29.02.2024 | 20,04 | 20,44 | 19,72 | 20,33 | 1,51% | - |
| 28.02.2024 | 19,66 | 20,24 | 19,66 | 20,03 | 0,72% | - |
| 27.02.2024 | 19,91 | 19,97 | 19,76 | 19,89 | -0,09% | - |
| 26.02.2024 | 19,82 | 19,91 | 19,78 | 19,90 | 0,33% | - |
| 23.02.2024 | 19,96 | 19,96 | 19,51 | 19,84 | -0,43% | - |
| 22.02.2024 | 19,49 | 20,04 | 19,49 | 19,92 | 2,35% | 350,00 |
| 21.02.2024 | 19,48 | 19,57 | 19,35 | 19,47 | 0,04% | - |
| 20.02.2024 | 19,29 | 19,50 | 19,29 | 19,46 | -0,14% | - |
| 19.02.2024 | 19,38 | 19,67 | 19,38 | 19,49 | 0,68% | - |
| 16.02.2024 | 19,16 | 19,44 | 19,16 | 19,35 | 0,80% | - |
| 15.02.2024 | 18,97 | 19,26 | 18,82 | 19,20 | 1,19% | - |
| 14.02.2024 | 18,86 | 18,98 | 18,77 | 18,98 | 1,07% | - |
| 13.02.2024 | 18,91 | 19,18 | 18,74 | 18,78 | -1,78% | - |
| 12.02.2024 | 18,54 | 19,15 | 18,54 | 19,12 | 2,70% | - |
| 09.02.2024 | 18,45 | 18,67 | 18,45 | 18,61 | -0,15% | - |
| 08.02.2024 | 18,86 | 19,03 | 18,62 | 18,64 | -1,17% | - |
| 07.02.2024 | 18,73 | 19,20 | 18,72 | 18,86 | 0,76% | - |
| 06.02.2024 | 18,66 | 18,77 | 18,51 | 18,72 | 0,36% | - |
| 05.02.2024 | 18,87 | 19,13 | 18,58 | 18,65 | -1,39% | - |
| 02.02.2024 | 18,75 | 19,09 | 18,75 | 18,91 | 0,59% | - |
| 01.02.2024 | 18,87 | 19,02 | 18,72 | 18,80 | -0,71% | - |
| 31.01.2024 | 19,06 | 19,23 | 18,86 | 18,94 | -0,61% | - |
| 30.01.2024 | 18,85 | 19,14 | 18,85 | 19,06 | 1,13% | - |
| 29.01.2024 | 18,73 | 18,95 | 18,67 | 18,84 | 0,69% | - |
| 26.01.2024 | 18,59 | 18,99 | 18,59 | 18,71 | -0,36% | - |
| 25.01.2024 | 17,76 | 18,87 | 17,76 | 18,78 | 6,73% | - |
| 24.01.2024 | 17,94 | 17,98 | 17,24 | 17,60 | -0,06% | - |
| 23.01.2024 | 17,59 | 17,66 | 17,47 | 17,61 | 0,44% | - |
| 22.01.2024 | 17,28 | 17,61 | 17,28 | 17,53 | 1,28% | - |
| 19.01.2024 | 17,41 | 17,58 | 17,21 | 17,31 | -0,76% | - |
| 18.01.2024 | 17,47 | 17,59 | 17,29 | 17,44 | -0,07% | - |
| 17.01.2024 | 17,30 | 17,50 | 17,16 | 17,45 | -0,21% | - |
| 16.01.2024 | 18,27 | 18,27 | 17,48 | 17,49 | -4,40% | 400,00 |
| 15.01.2024 | 18,43 | 18,62 | 18,26 | 18,30 | -0,73% | - |
| 12.01.2024 | 18,31 | 18,55 | 18,30 | 18,43 | 0,50% | - |
| 11.01.2024 | 18,20 | 18,57 | 18,20 | 18,34 | -0,24% | - |
| 10.01.2024 | 18,33 | 18,43 | 18,16 | 18,38 | 0,45% | - |
| 09.01.2024 | 18,27 | 18,49 | 18,11 | 18,30 | -1,04% | - |
| 08.01.2024 | 18,10 | 18,54 | 18,10 | 18,49 | 1,04% | - |
| 05.01.2024 | 18,54 | 18,54 | 18,30 | 18,30 | -0,93% | 100,00 |
| 04.01.2024 | 18,03 | 18,57 | 18,03 | 18,48 | 2,51% | - |
| 03.01.2024 | 18,28 | 18,42 | 18,00 | 18,02 | -1,21% | - |
| 02.01.2024 | 18,25 | 18,51 | 18,22 | 18,24 | -0,47% | - |
| 29.12.2023 | 18,25 | 18,35 | 18,25 | 18,33 | 0,47% | - |
| 28.12.2023 | 18,30 | 18,35 | 18,20 | 18,25 | -0,24% | - |
| 27.12.2023 | 18,08 | 18,33 | 17,99 | 18,29 | 1,13% | - |
| 22.12.2023 | 17,75 | 18,14 | 17,73 | 18,08 | 1,66% | - |
| 21.12.2023 | 17,77 | 17,84 | 17,53 | 17,79 | 0,58% | - |
| 20.12.2023 | 17,98 | 18,20 | 17,61 | 17,69 | -1,61% | - |
| 19.12.2023 | 18,22 | 18,22 | 17,94 | 17,98 | -1,40% | - |
| 18.12.2023 | 18,20 | 18,37 | 18,09 | 18,23 | 0,19% | - |
| 15.12.2023 | 17,92 | 18,29 | 17,92 | 18,20 | 1,36% | - |
| 14.12.2023 | 17,99 | 18,24 | 17,86 | 17,95 | -0,39% | - |
| 13.12.2023 | 17,71 | 18,09 | 17,64 | 18,02 | 1,69% | - |
| 12.12.2023 | 17,80 | 17,97 | 17,67 | 17,72 | -0,30% | - |
| 11.12.2023 | 17,59 | 17,84 | 17,56 | 17,77 | 0,85% | - |
| 08.12.2023 | 17,63 | 17,70 | 17,41 | 17,62 | 0,65% | - |
| 07.12.2023 | 17,18 | 17,66 | 16,92 | 17,51 | 1,43% | - |
| 06.12.2023 | 17,27 | 17,45 | 16,74 | 17,26 | -0,52% | - |
| 05.12.2023 | 17,32 | 17,45 | 17,18 | 17,35 | 0,17% | - |
| 04.12.2023 | 17,23 | 17,68 | 16,79 | 17,32 | 0,51% | - |
| 01.12.2023 | 16,85 | 17,24 | 16,81 | 17,24 | 2,38% | 150,00 |
| 30.11.2023 | 17,02 | 17,13 | 16,83 | 16,84 | -0,91% | - |
| 29.11.2023 | 16,89 | 17,03 | 16,81 | 16,99 | 0,56% | - |