218,85SEK
1,22%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 216,20 | 218,20 | 215,60 | 218,10 | 0,88% | 3.632.512,00 |
| 30.05.2024 | 214,30 | 216,50 | 213,90 | 216,20 | 0,70% | 1.104.457,00 |
| 29.05.2024 | 216,30 | 217,00 | 213,80 | 214,70 | -1,15% | 1.270.949,00 |
| 28.05.2024 | 216,00 | 217,70 | 215,90 | 217,20 | 0,88% | 1.523.864,00 |
| 27.05.2024 | 215,20 | 216,20 | 214,70 | 215,30 | 0,09% | 1.485.923,00 |
| 24.05.2024 | 214,90 | 215,60 | 212,80 | 215,10 | -1,56% | 2.208.545,00 |
| 23.05.2024 | 216,00 | 218,60 | 215,30 | 218,50 | 1,11% | 1.791.008,00 |
| 22.05.2024 | 216,70 | 216,80 | 212,10 | 216,10 | -0,41% | 1.745.165,00 |
| 21.05.2024 | 218,20 | 218,20 | 214,10 | 217,00 | -0,91% | 1.967.532,00 |
| 20.05.2024 | 218,50 | 220,00 | 218,10 | 219,00 | 0,27% | 1.108.818,00 |
| 17.05.2024 | 216,60 | 218,80 | 216,30 | 218,40 | 0,55% | 1.405.407,00 |
| 16.05.2024 | 217,10 | 217,70 | 215,00 | 217,20 | 0,05% | 1.761.906,00 |
| 15.05.2024 | 219,10 | 219,80 | 215,70 | 217,10 | -0,73% | 1.905.294,00 |
| 14.05.2024 | 221,50 | 222,90 | 217,70 | 218,70 | -1,31% | 1.906.794,00 |
| 13.05.2024 | 219,30 | 221,60 | 218,00 | 221,60 | 1,00% | 2.047.527,00 |
| 10.05.2024 | 212,30 | 219,50 | 211,60 | 219,40 | 2,72% | 2.654.192,00 |
| 09.05.2024 | 212,77 | 213,81 | 212,14 | 213,58 | 0,41% | - |
| 08.05.2024 | 218,60 | 219,00 | 212,70 | 212,70 | -2,88% | 1.867.709,00 |
| 07.05.2024 | 217,80 | 219,00 | 215,50 | 219,00 | 0,74% | 1.651.945,00 |
| 06.05.2024 | 213,00 | 217,40 | 212,40 | 217,40 | 2,50% | 2.011.943,00 |
| 03.05.2024 | 209,90 | 212,20 | 209,80 | 212,10 | 1,39% | 1.777.878,00 |
| 02.05.2024 | 212,30 | 212,40 | 208,30 | 209,20 | -1,51% | 2.573.535,00 |
| 30.04.2024 | 212,10 | 212,70 | 210,40 | 212,40 | 0,24% | 1.439.822,00 |
| 29.04.2024 | 210,30 | 211,90 | 209,20 | 211,90 | 1,19% | 2.002.840,00 |
| 26.04.2024 | 210,90 | 210,90 | 208,50 | 209,40 | -0,29% | 1.748.646,00 |
| 25.04.2024 | 210,70 | 213,30 | 206,80 | 210,00 | 0,96% | 4.047.888,00 |
| 24.04.2024 | 210,00 | 212,70 | 206,60 | 208,00 | -5,11% | 6.440.888,00 |
| 23.04.2024 | 216,70 | 220,90 | 215,90 | 219,20 | 1,43% | 2.189.022,00 |
| 22.04.2024 | 215,00 | 216,80 | 213,50 | 216,10 | 0,61% | 1.748.756,00 |
| 19.04.2024 | 211,80 | 214,90 | 211,10 | 214,80 | 0,80% | 1.706.273,00 |
| 18.04.2024 | 212,30 | 213,30 | 210,40 | 213,10 | 0,80% | 2.849.444,00 |
| 17.04.2024 | 210,30 | 213,40 | 210,10 | 211,40 | 1,00% | 2.267.614,00 |
| 16.04.2024 | 211,80 | 212,10 | 208,90 | 209,30 | -2,61% | 3.034.656,00 |
| 15.04.2024 | 216,60 | 218,00 | 214,70 | 214,90 | -0,28% | 1.763.175,00 |
| 12.04.2024 | 217,50 | 219,60 | 215,50 | 215,50 | -0,46% | 2.125.585,00 |
| 11.04.2024 | 221,00 | 221,50 | 215,00 | 216,50 | -2,17% | 2.394.296,00 |
| 10.04.2024 | 218,80 | 223,30 | 218,80 | 221,30 | 1,33% | 2.908.138,00 |
| 09.04.2024 | 222,30 | 222,70 | 218,40 | 218,40 | -1,75% | 2.141.161,00 |
| 08.04.2024 | 217,50 | 222,30 | 217,50 | 222,30 | 2,25% | 2.990.486,00 |
| 05.04.2024 | 212,40 | 218,70 | 211,70 | 217,40 | 1,40% | 3.244.370,00 |
| 04.04.2024 | 214,70 | 215,70 | 212,20 | 214,40 | -0,14% | 2.576.802,00 |
| 03.04.2024 | 213,40 | 216,90 | 213,40 | 214,70 | 0,66% | 2.930.236,00 |
| 02.04.2024 | 213,30 | 214,80 | 212,30 | 213,30 | 0,47% | 3.455.064,00 |
| 28.03.2024 | 211,50 | 212,80 | 209,30 | 212,30 | 0,95% | 2.331.181,00 |
| 27.03.2024 | 217,20 | 218,90 | 209,70 | 210,30 | -9,51% | 8.843.399,00 |
| 26.03.2024 | 226,60 | 232,90 | 226,40 | 232,40 | 2,56% | 4.620.121,00 |
| 25.03.2024 | 224,50 | 227,40 | 224,40 | 226,60 | 1,16% | 2.588.988,00 |
| 22.03.2024 | 230,30 | 231,50 | 223,80 | 224,00 | -2,74% | 4.725.123,00 |
| 21.03.2024 | 227,40 | 230,40 | 225,60 | 230,30 | 1,68% | 3.337.347,00 |
| 20.03.2024 | 227,00 | 227,00 | 224,50 | 226,50 | -0,22% | 1.855.597,00 |
| 19.03.2024 | 225,50 | 227,30 | 224,10 | 227,00 | 0,89% | 2.694.923,00 |
| 18.03.2024 | 228,90 | 229,30 | 224,50 | 225,00 | -1,49% | 2.446.097,00 |
| 15.03.2024 | 231,50 | 232,90 | 226,60 | 228,40 | -1,47% | 4.594.511,00 |
| 14.03.2024 | 232,90 | 233,70 | 231,60 | 231,80 | -0,43% | 2.460.282,00 |
| 13.03.2024 | 232,50 | 233,20 | 230,60 | 232,80 | 0,17% | 2.694.356,00 |
| 12.03.2024 | 229,20 | 232,60 | 228,50 | 232,40 | 1,71% | 2.071.539,00 |
| 11.03.2024 | 230,50 | 230,50 | 228,20 | 228,50 | -1,13% | 2.227.156,00 |
| 08.03.2024 | 231,10 | 233,80 | 230,70 | 231,10 | -0,04% | 1.999.784,00 |
| 07.03.2024 | 229,10 | 231,30 | 228,30 | 231,20 | 0,65% | 2.591.251,00 |
| 06.03.2024 | 230,30 | 232,40 | 229,50 | 229,70 | -0,26% | 2.008.296,00 |
| 05.03.2024 | 229,00 | 230,80 | 227,50 | 230,30 | 0,48% | 2.116.580,00 |
| 04.03.2024 | 229,10 | 229,70 | 227,70 | 229,20 | 0,04% | 1.398.396,00 |
| 01.03.2024 | 228,90 | 231,40 | 228,00 | 229,10 | 0,75% | 2.383.619,00 |
| 29.02.2024 | 224,40 | 228,60 | 221,10 | 227,40 | 1,38% | 5.265.249,00 |
| 28.02.2024 | 222,30 | 226,50 | 222,30 | 224,30 | 0,90% | 2.351.754,00 |
| 27.02.2024 | 222,00 | 222,60 | 220,80 | 222,30 | 0,09% | 1.694.816,00 |
| 26.02.2024 | 221,40 | 222,30 | 220,80 | 222,10 | 0,32% | 1.421.458,00 |
| 23.02.2024 | 222,40 | 222,70 | 218,30 | 221,40 | -0,58% | 2.770.752,00 |
| 22.02.2024 | 219,10 | 223,70 | 218,70 | 222,70 | 2,06% | 2.965.766,00 |
| 21.02.2024 | 218,00 | 219,40 | 217,10 | 218,20 | 0,09% | 1.776.836,00 |
| 20.02.2024 | 218,00 | 218,80 | 217,20 | 218,00 | -0,18% | 1.552.123,00 |
| 19.02.2024 | 218,50 | 220,80 | 218,00 | 218,40 | 0,23% | 1.825.185,00 |
| 16.02.2024 | 216,90 | 218,80 | 216,70 | 217,90 | 0,88% | 2.076.780,00 |
| 15.02.2024 | 213,20 | 216,60 | 212,70 | 216,00 | 0,98% | 2.742.311,00 |
| 14.02.2024 | 213,40 | 214,40 | 212,40 | 213,90 | 0,23% | 1.528.835,00 |
| 13.02.2024 | 214,00 | 215,40 | 212,70 | 213,40 | -0,37% | 2.806.544,00 |
| 12.02.2024 | 209,50 | 214,40 | 209,50 | 214,20 | 2,44% | 2.310.107,00 |
| 09.02.2024 | 210,40 | 210,90 | 208,40 | 209,10 | -0,57% | 2.052.274,00 |
| 08.02.2024 | 213,10 | 214,80 | 210,30 | 210,30 | -1,13% | 2.552.186,00 |
| 07.02.2024 | 211,40 | 216,20 | 211,40 | 212,70 | 0,66% | 3.035.149,00 |
| 06.02.2024 | 213,70 | 213,70 | 211,10 | 211,30 | -0,38% | 2.492.204,00 |
| 05.02.2024 | 214,50 | 216,70 | 211,80 | 212,10 | -0,80% | 2.860.219,00 |
| 02.02.2024 | 213,60 | 215,70 | 212,30 | 213,80 | 0,94% | 1.738.399,00 |
| 01.02.2024 | 212,80 | 214,50 | 210,50 | 211,80 | -0,47% | 2.104.534,00 |
| 31.01.2024 | 215,90 | 216,60 | 212,60 | 212,80 | -1,02% | 2.829.864,00 |
| 30.01.2024 | 213,60 | 215,90 | 213,10 | 215,00 | 0,94% | 2.226.872,00 |
| 29.01.2024 | 212,50 | 214,90 | 211,60 | 213,00 | 0,33% | 2.295.392,00 |
| 26.01.2024 | 213,30 | 214,90 | 211,00 | 212,30 | -0,14% | 2.851.413,00 |
| 25.01.2024 | 202,10 | 213,40 | 201,60 | 212,60 | 5,40% | 6.747.789,00 |
| 24.01.2024 | 197,00 | 202,80 | 195,75 | 201,70 | 0,70% | 6.764.360,00 |
| 23.01.2024 | 200,70 | 200,90 | 198,70 | 200,30 | 0,25% | 2.620.428,00 |
| 22.01.2024 | 198,70 | 200,40 | 197,95 | 199,80 | 1,45% | 2.109.715,00 |
| 19.01.2024 | 199,35 | 200,30 | 196,40 | 196,95 | -0,83% | 2.328.907,00 |
| 18.01.2024 | 198,75 | 199,65 | 196,75 | 198,60 | 0,05% | 2.681.677,00 |
| 17.01.2024 | 197,30 | 198,95 | 195,35 | 198,50 | -0,03% | 2.618.174,00 |
| 16.01.2024 | 206,30 | 206,30 | 198,55 | 198,55 | -4,04% | 4.402.847,00 |
| 15.01.2024 | 208,50 | 209,70 | 206,20 | 206,90 | -0,34% | 1.248.375,00 |
| 12.01.2024 | 206,00 | 208,40 | 206,00 | 207,60 | 0,78% | 1.872.484,00 |
| 11.01.2024 | 206,70 | 208,00 | 205,50 | 206,00 | 0,00% | 1.643.908,00 |
| 10.01.2024 | 205,00 | 206,40 | 203,50 | 206,00 | 0,34% | 1.264.543,00 |