18,040€
-0,30%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,10 | 18,12 | 17,92 | 18,05 | -0,25% | - |
| 03.07.2025 | 17,65 | 18,12 | 17,64 | 18,10 | 2,61% | - |
| 02.07.2025 | 17,69 | 17,92 | 17,61 | 17,64 | -0,34% | - |
| 01.07.2025 | 17,79 | 17,98 | 17,65 | 17,70 | -0,51% | - |
| 30.06.2025 | 18,05 | 18,15 | 17,63 | 17,79 | -1,33% | - |
| 27.06.2025 | 17,60 | 18,08 | 17,58 | 18,03 | 2,47% | - |
| 26.06.2025 | 17,86 | 18,04 | 17,52 | 17,59 | -1,51% | - |
| 25.06.2025 | 17,53 | 17,88 | 17,53 | 17,86 | 1,88% | - |
| 24.06.2025 | 17,05 | 17,54 | 17,05 | 17,53 | 3,39% | - |
| 23.06.2025 | 17,36 | 17,53 | 16,80 | 16,96 | -2,50% | - |
| 20.06.2025 | 17,33 | 17,61 | 17,33 | 17,39 | 0,38% | - |
| 19.06.2025 | 17,12 | 17,37 | 16,86 | 17,33 | 1,08% | - |
| 18.06.2025 | 17,23 | 17,34 | 17,12 | 17,14 | -0,41% | 113,00 |
| 17.06.2025 | 17,50 | 17,50 | 17,21 | 17,21 | -1,60% | 1.400,00 |
| 16.06.2025 | 17,26 | 17,60 | 17,26 | 17,49 | 1,36% | - |
| 13.06.2025 | 17,85 | 17,85 | 17,23 | 17,26 | -3,25% | - |
| 12.06.2025 | 17,69 | 17,86 | 17,43 | 17,84 | 0,85% | - |
| 11.06.2025 | 17,94 | 17,97 | 17,64 | 17,69 | -1,59% | 200,00 |
| 10.06.2025 | 18,35 | 18,35 | 17,89 | 17,97 | -2,10% | - |
| 09.06.2025 | 18,24 | 18,40 | 18,12 | 18,36 | 0,49% | - |
| 06.06.2025 | 18,43 | 18,50 | 18,06 | 18,27 | -0,92% | - |
| 05.06.2025 | 18,43 | 18,60 | 18,15 | 18,44 | 0,08% | - |
| 04.06.2025 | 18,77 | 18,89 | 18,28 | 18,42 | -1,81% | - |
| 03.06.2025 | 19,13 | 19,14 | 18,55 | 18,76 | -2,04% | - |
| 02.06.2025 | 18,46 | 19,16 | 18,35 | 19,15 | 3,79% | - |
| 30.05.2025 | 18,50 | 18,74 | 18,29 | 18,45 | -0,24% | - |
| 29.05.2025 | 18,50 | 18,74 | 18,36 | 18,50 | 0,00% | - |
| 28.05.2025 | 18,58 | 18,71 | 18,46 | 18,50 | -0,43% | - |
| 27.05.2025 | 18,42 | 18,63 | 18,37 | 18,58 | 0,84% | - |
| 26.05.2025 | 18,48 | 18,75 | 18,29 | 18,42 | 0,55% | - |
| 23.05.2025 | 18,04 | 18,45 | 17,78 | 18,32 | 1,55% | - |
| 22.05.2025 | 18,38 | 18,39 | 17,97 | 18,04 | -1,80% | - |
| 21.05.2025 | 18,81 | 18,82 | 18,23 | 18,37 | -2,39% | - |
| 20.05.2025 | 18,69 | 18,84 | 18,42 | 18,82 | 0,59% | - |
| 19.05.2025 | 18,33 | 18,71 | 18,18 | 18,71 | 1,96% | - |
| 16.05.2025 | 18,10 | 18,47 | 18,10 | 18,35 | 1,35% | - |
| 15.05.2025 | 17,73 | 18,32 | 17,69 | 18,11 | 2,12% | - |
| 14.05.2025 | 17,74 | 18,00 | 17,69 | 17,73 | -0,06% | 600,00 |
| 13.05.2025 | 17,87 | 18,36 | 17,68 | 17,74 | -0,64% | - |
| 12.05.2025 | 17,70 | 18,06 | 17,53 | 17,86 | 1,51% | - |
| 09.05.2025 | 17,53 | 17,73 | 17,44 | 17,59 | 0,37% | - |
| 08.05.2025 | 17,69 | 17,70 | 17,40 | 17,53 | -0,76% | - |
| 07.05.2025 | 17,45 | 17,77 | 17,45 | 17,66 | 1,23% | - |
| 06.05.2025 | 17,60 | 17,68 | 17,41 | 17,45 | -0,88% | 9,00 |
| 05.05.2025 | 17,78 | 17,84 | 17,53 | 17,60 | -1,07% | 145,00 |
| 02.05.2025 | 17,47 | 17,82 | 17,04 | 17,79 | 1,86% | - |
| 30.04.2025 | 16,36 | 17,52 | 16,34 | 17,47 | 6,79% | 3,00 |
| 29.04.2025 | 16,22 | 16,40 | 16,08 | 16,36 | 0,86% | 80,00 |
| 28.04.2025 | 15,74 | 16,23 | 15,70 | 16,22 | 2,99% | - |
| 25.04.2025 | 15,78 | 16,03 | 15,64 | 15,75 | -0,22% | - |
| 24.04.2025 | 15,40 | 15,79 | 15,39 | 15,78 | 2,47% | - |
| 23.04.2025 | 15,45 | 15,66 | 15,35 | 15,40 | 0,39% | - |
| 22.04.2025 | 15,01 | 15,37 | 14,80 | 15,34 | 1,79% | 685,00 |
| 17.04.2025 | 14,69 | 15,15 | 14,69 | 15,07 | 2,59% | - |
| 16.04.2025 | 14,96 | 15,20 | 14,58 | 14,69 | -2,07% | - |
| 15.04.2025 | 14,73 | 15,16 | 14,71 | 15,00 | 1,94% | - |
| 14.04.2025 | 14,58 | 14,85 | 14,45 | 14,72 | 1,73% | - |
| 11.04.2025 | 14,25 | 14,51 | 13,75 | 14,47 | 1,47% | - |
| 10.04.2025 | 14,46 | 15,04 | 13,54 | 14,26 | -1,86% | - |
| 09.04.2025 | 13,11 | 14,57 | 12,89 | 14,53 | 9,91% | - |
| 08.04.2025 | 13,37 | 13,81 | 13,07 | 13,22 | -1,12% | 300,00 |
| 07.04.2025 | 12,93 | 13,63 | 12,21 | 13,37 | 1,91% | - |
| 04.04.2025 | 14,39 | 14,42 | 13,10 | 13,12 | -8,86% | - |
| 03.04.2025 | 14,83 | 14,84 | 14,38 | 14,39 | -4,10% | - |
| 02.04.2025 | 14,66 | 15,03 | 14,65 | 15,01 | 2,35% | - |
| 01.04.2025 | 14,67 | 14,94 | 14,60 | 14,66 | -0,14% | - |
| 31.03.2025 | 14,98 | 15,11 | 14,64 | 14,68 | -2,30% | - |
| 28.03.2025 | 15,42 | 15,51 | 14,96 | 15,03 | -2,69% | - |
| 27.03.2025 | 16,34 | 16,34 | 15,23 | 15,44 | -9,63% | 620,00 |
| 26.03.2025 | 17,43 | 17,45 | 17,02 | 17,09 | -1,95% | - |
| 25.03.2025 | 16,73 | 17,44 | 16,69 | 17,43 | 4,19% | - |
| 24.03.2025 | 16,73 | 16,86 | 16,59 | 16,73 | 0,00% | - |
| 21.03.2025 | 16,49 | 17,15 | 16,47 | 16,73 | 1,21% | - |
| 20.03.2025 | 16,51 | 16,63 | 16,36 | 16,53 | 0,06% | - |
| 19.03.2025 | 16,53 | 16,61 | 16,31 | 16,52 | 0,00% | - |
| 18.03.2025 | 16,48 | 16,71 | 16,43 | 16,52 | 0,30% | - |
| 17.03.2025 | 16,38 | 16,55 | 16,28 | 16,47 | 0,55% | - |
| 14.03.2025 | 16,27 | 16,51 | 16,22 | 16,38 | 1,05% | - |
| 13.03.2025 | 16,37 | 16,43 | 16,15 | 16,21 | -1,10% | - |
| 12.03.2025 | 16,48 | 16,84 | 16,31 | 16,39 | -0,61% | - |
| 11.03.2025 | 16,65 | 16,87 | 16,37 | 16,49 | -1,17% | - |
| 10.03.2025 | 17,64 | 17,64 | 16,58 | 16,68 | -5,47% | - |
| 07.03.2025 | 19,45 | 19,63 | 16,96 | 17,65 | -9,30% | - |
| 06.03.2025 | 18,87 | 19,89 | 18,87 | 19,46 | 3,07% | - |
| 05.03.2025 | 17,80 | 18,91 | 17,80 | 18,88 | 6,01% | - |
| 04.03.2025 | 18,20 | 18,43 | 17,74 | 17,81 | -2,30% | - |
| 03.03.2025 | 17,92 | 18,52 | 17,83 | 18,23 | 1,96% | - |
| 28.02.2025 | 17,92 | 18,02 | 17,65 | 17,88 | -0,20% | - |
| 27.02.2025 | 17,82 | 18,10 | 17,76 | 17,91 | 0,53% | - |
| 26.02.2025 | 17,62 | 17,95 | 17,36 | 17,82 | 1,11% | - |
| 25.02.2025 | 17,09 | 17,67 | 17,09 | 17,62 | 3,13% | - |
| 24.02.2025 | 17,04 | 17,31 | 16,97 | 17,09 | 1,03% | - |
| 21.02.2025 | 16,57 | 17,02 | 16,56 | 16,91 | 2,05% | - |
| 20.02.2025 | 16,33 | 16,69 | 16,29 | 16,57 | 1,47% | - |
| 19.02.2025 | 16,46 | 16,49 | 16,23 | 16,33 | -0,76% | - |
| 18.02.2025 | 16,43 | 16,56 | 16,38 | 16,46 | 0,15% | - |
| 17.02.2025 | 16,19 | 16,49 | 16,17 | 16,43 | 1,39% | - |
| 14.02.2025 | 16,06 | 16,26 | 16,06 | 16,21 | 0,90% | 60,00 |
| 13.02.2025 | 16,01 | 16,21 | 15,97 | 16,06 | 0,37% | - |
| 12.02.2025 | 15,83 | 16,07 | 15,81 | 16,00 | 1,11% | - |