18,435€
0,82%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,11 | 18,48 | 18,07 | 18,46 | 0,94% | - |
| 18.04.2024 | 18,26 | 18,36 | 18,15 | 18,29 | 0,85% | 625,00 |
| 17.04.2024 | 18,19 | 18,25 | 18,13 | 18,13 | -0,22% | 212,00 |
| 16.04.2024 | 18,38 | 18,39 | 17,98 | 18,17 | -2,47% | 4.320,00 |
| 15.04.2024 | 18,74 | 18,83 | 18,62 | 18,63 | 0,03% | 220,00 |
| 12.04.2024 | 18,97 | 18,98 | 18,61 | 18,63 | -1,69% | 1.339,00 |
| 11.04.2024 | 19,30 | 19,30 | 18,79 | 18,95 | -1,46% | 920,00 |
| 10.04.2024 | 19,21 | 19,50 | 19,07 | 19,23 | 0,50% | 1.386,00 |
| 09.04.2024 | 19,43 | 19,43 | 19,13 | 19,13 | -1,77% | 258,00 |
| 08.04.2024 | 18,95 | 19,48 | 18,95 | 19,48 | 3,67% | 502,00 |
| 05.04.2024 | 18,45 | 18,94 | 18,36 | 18,79 | 1,65% | 1.022,00 |
| 04.04.2024 | 18,57 | 18,66 | 18,48 | 18,48 | -0,32% | 223,00 |
| 03.04.2024 | 18,50 | 18,72 | 18,36 | 18,54 | -0,03% | 1.682,00 |
| 02.04.2024 | 18,43 | 18,55 | 18,34 | 18,55 | 1,01% | 638,00 |
| 28.03.2024 | 18,43 | 18,47 | 18,30 | 18,36 | -0,41% | 1.871,00 |
| 27.03.2024 | 19,03 | 19,12 | 18,24 | 18,44 | -9,28% | 2.764,00 |
| 26.03.2024 | 19,79 | 20,34 | 19,79 | 20,32 | 2,29% | 6.526,00 |
| 25.03.2024 | 19,79 | 19,87 | 19,74 | 19,87 | 1,25% | 912,00 |
| 22.03.2024 | 20,22 | 20,22 | 19,62 | 19,62 | -2,73% | 989,00 |
| 21.03.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 0,85% | 40,00 |
| 20.03.2024 | 19,91 | 20,00 | 19,91 | 20,00 | 1,34% | 640,00 |
| 19.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,08% | 100,00 |
| 18.03.2024 | 20,36 | 20,36 | 19,72 | 19,72 | -2,67% | 366,00 |
| 15.03.2024 | 20,63 | 20,63 | 20,26 | 20,26 | -2,55% | 451,00 |
| 14.03.2024 | 20,76 | 20,79 | 20,76 | 20,79 | 0,29% | 6,00 |
| 13.03.2024 | 20,78 | 20,78 | 20,73 | 20,73 | -0,10% | 410,00 |
| 12.03.2024 | 20,64 | 20,80 | 20,64 | 20,75 | 0,00% | 1.443,00 |
| 08.03.2024 | 20,80 | 20,80 | 20,75 | 20,75 | 0,48% | 155,00 |
| 07.03.2024 | 20,42 | 20,65 | 20,42 | 20,65 | 0,73% | 420,00 |
| 06.03.2024 | 20,52 | 20,52 | 20,50 | 20,50 | 0,59% | 407,00 |
| 05.03.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,10% | 495,00 |
| 04.03.2024 | 20,45 | 20,45 | 20,36 | 20,36 | -1,40% | 170,00 |
| 01.03.2024 | 20,50 | 20,65 | 20,50 | 20,65 | 3,30% | 1.418,00 |
| 29.02.2024 | 19,83 | 19,99 | 19,83 | 19,99 | -1,19% | 550,00 |
| 28.02.2024 | 20,00 | 20,23 | 20,00 | 20,23 | 2,04% | 1.800,00 |
| 27.02.2024 | 19,92 | 19,92 | 19,83 | 19,83 | -0,38% | 1.128,00 |
| 26.02.2024 | 19,55 | 19,90 | 19,55 | 19,90 | 0,00% | 300,00 |
| 23.02.2024 | 19,76 | 19,90 | 19,76 | 19,90 | 0,03% | 1.263,00 |
| 22.02.2024 | 19,78 | 20,00 | 19,78 | 19,90 | 2,10% | 1.195,00 |
| 21.02.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,10% | 1.000,00 |
| 20.02.2024 | 19,38 | 19,47 | 19,38 | 19,47 | -0,13% | 660,00 |
| 19.02.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,57% | 90,00 |
| 16.02.2024 | 19,33 | 19,38 | 19,33 | 19,38 | 1,44% | 200,00 |
| 15.02.2024 | 18,96 | 19,11 | 18,96 | 19,11 | 0,98% | 621,00 |
| 14.02.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 1,69% | 30,00 |
| 09.02.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,45% | 102,00 |
| 08.02.2024 | 18,89 | 18,89 | 18,69 | 18,69 | -2,02% | 259,00 |
| 07.02.2024 | 18,88 | 19,08 | 18,88 | 19,08 | 2,69% | 258,00 |
| 06.02.2024 | 18,71 | 18,71 | 18,58 | 18,58 | -1,77% | 365,00 |
| 05.02.2024 | 18,98 | 19,03 | 18,91 | 18,91 | -0,63% | 141,00 |
| 02.02.2024 | 18,90 | 19,03 | 18,90 | 19,03 | 0,42% | 1.824,00 |
| 01.02.2024 | 18,77 | 18,95 | 18,77 | 18,95 | 0,53% | 1.386,00 |
| 31.01.2024 | 19,03 | 19,03 | 18,85 | 18,85 | -0,42% | 65,00 |
| 30.01.2024 | 19,00 | 19,07 | 18,93 | 18,93 | 0,21% | 1.075,00 |
| 29.01.2024 | 18,82 | 18,89 | 18,82 | 18,89 | 0,43% | 90,00 |
| 26.01.2024 | 18,91 | 18,91 | 18,81 | 18,81 | -0,48% | 2.369,00 |
| 25.01.2024 | 18,49 | 18,90 | 18,49 | 18,90 | 5,88% | 1.377,00 |
| 24.01.2024 | 17,71 | 17,86 | 17,48 | 17,85 | 1,42% | 4.036,00 |
| 23.01.2024 | 17,65 | 17,65 | 17,60 | 17,60 | 0,86% | 1.169,00 |
| 22.01.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,17% | 100,00 |
| 19.01.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,40% | 200,00 |
| 18.01.2024 | 17,47 | 17,52 | 17,35 | 17,35 | 0,38% | 546,00 |
| 17.01.2024 | 17,31 | 17,41 | 17,29 | 17,29 | -1,51% | 776,00 |
| 16.01.2024 | 18,05 | 18,05 | 17,53 | 17,55 | -2,96% | 1.244,00 |
| 15.01.2024 | 18,54 | 18,54 | 18,09 | 18,09 | -2,24% | 2.781,00 |
| 12.01.2024 | 18,49 | 18,53 | 18,49 | 18,50 | 1,23% | 2.030,00 |
| 11.01.2024 | 18,49 | 18,49 | 18,28 | 18,28 | -0,92% | 251,00 |
| 10.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,38% | 7,00 |
| 09.01.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,14% | 50,00 |
| 08.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,46% | 8,00 |
| 05.01.2024 | 18,46 | 18,49 | 18,31 | 18,49 | -0,14% | 1.223,00 |
| 04.01.2024 | 18,17 | 18,51 | 18,17 | 18,51 | 2,49% | 1.050,00 |
| 03.01.2024 | 18,14 | 18,14 | 17,89 | 18,06 | -2,38% | 910,00 |
| 02.01.2024 | 18,40 | 18,50 | 18,36 | 18,50 | 1,23% | 282,00 |
| 29.12.2023 | 18,28 | 18,28 | 18,28 | 18,28 | 0,14% | 53,00 |
| 28.12.2023 | 18,24 | 18,25 | 18,24 | 18,25 | 0,19% | 117,00 |
| 27.12.2023 | 18,05 | 18,22 | 17,94 | 18,22 | 0,83% | 9.240,00 |
| 22.12.2023 | 17,93 | 18,07 | 17,93 | 18,07 | 1,92% | 177,00 |
| 20.12.2023 | 17,96 | 17,96 | 17,62 | 17,73 | -1,53% | 1.588,00 |
| 19.12.2023 | 18,10 | 18,10 | 18,00 | 18,00 | -0,88% | 500,00 |
| 18.12.2023 | 18,23 | 18,31 | 18,00 | 18,16 | -0,30% | 825,00 |
| 15.12.2023 | 18,20 | 18,22 | 18,20 | 18,22 | 1,34% | 321,00 |
| 14.12.2023 | 18,22 | 18,22 | 17,98 | 17,98 | -0,55% | 2.532,00 |
| 13.12.2023 | 17,89 | 18,08 | 17,89 | 18,08 | 2,52% | 1.057,00 |
| 12.12.2023 | 17,63 | 17,63 | 17,63 | 17,63 | -0,68% | 250,00 |
| 11.12.2023 | 17,66 | 17,75 | 17,61 | 17,75 | 1,17% | 181,00 |
| 08.12.2023 | 17,53 | 17,55 | 17,53 | 17,55 | -0,74% | 580,00 |
| 07.12.2023 | 17,49 | 17,68 | 17,43 | 17,68 | 1,96% | 363,00 |
| 06.12.2023 | 17,33 | 17,34 | 17,33 | 17,34 | 0,73% | 236,00 |
| 04.12.2023 | 17,45 | 17,45 | 17,21 | 17,21 | 2,14% | 960,00 |
| 01.12.2023 | 16,85 | 16,85 | 16,85 | 16,85 | -0,41% | 32,00 |
| 30.11.2023 | 17,06 | 17,06 | 16,92 | 16,92 | -0,18% | 1.070,00 |
| 29.11.2023 | 16,96 | 16,96 | 16,95 | 16,95 | 0,80% | 3.020,00 |
| 28.11.2023 | 16,91 | 16,91 | 16,82 | 16,82 | -0,24% | 4.144,00 |
| 27.11.2023 | 17,00 | 17,00 | 16,86 | 16,86 | 0,21% | 4.247,00 |
| 24.11.2023 | 16,87 | 16,87 | 16,82 | 16,82 | 1,97% | 3.630,00 |
| 23.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 200,00 |
| 21.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | 150,00 |
| 20.11.2023 | 16,06 | 16,12 | 16,06 | 16,12 | 0,78% | 300,00 |
| 16.11.2023 | 16,00 | 16,00 | 15,90 | 15,99 | 0,25% | 1.081,00 |