14,555€
-0,75%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,68 | 14,79 | 14,53 | 14,56 | -0,75% | - |
| 29.01.2025 | 14,65 | 14,77 | 14,58 | 14,67 | 0,24% | - |
| 28.01.2025 | 14,46 | 14,71 | 14,42 | 14,63 | 1,14% | - |
| 27.01.2025 | 14,50 | 14,58 | 14,31 | 14,47 | -0,24% | - |
| 24.01.2025 | 14,72 | 14,77 | 14,47 | 14,50 | -1,46% | - |
| 23.01.2025 | 14,20 | 14,72 | 14,20 | 14,72 | 3,63% | - |
| 22.01.2025 | 14,21 | 14,30 | 14,17 | 14,20 | -0,07% | - |
| 21.01.2025 | 13,98 | 14,21 | 13,94 | 14,21 | 1,68% | - |
| 20.01.2025 | 13,95 | 14,06 | 13,83 | 13,98 | 0,18% | - |
| 17.01.2025 | 13,93 | 14,03 | 13,90 | 13,95 | 0,07% | - |
| 16.01.2025 | 13,86 | 13,96 | 13,80 | 13,94 | 0,43% | - |
| 15.01.2025 | 13,76 | 13,96 | 13,76 | 13,88 | 0,91% | - |
| 14.01.2025 | 13,62 | 13,84 | 13,61 | 13,76 | 0,99% | - |
| 13.01.2025 | 13,40 | 13,62 | 13,33 | 13,62 | 1,68% | - |
| 10.01.2025 | 15,10 | 15,10 | 13,37 | 13,40 | -8,25% | - |
| 09.01.2025 | 13,46 | 14,60 | 13,25 | 14,60 | 8,43% | 500,00 |
| 08.01.2025 | 13,42 | 13,55 | 13,39 | 13,47 | 0,34% | - |
| 07.01.2025 | 13,64 | 13,70 | 13,40 | 13,42 | -1,61% | - |
| 06.01.2025 | 13,52 | 13,69 | 13,48 | 13,64 | 0,92% | 400,00 |
| 03.01.2025 | 13,29 | 13,64 | 13,29 | 13,52 | 1,69% | - |
| 02.01.2025 | 12,98 | 13,34 | 12,97 | 13,29 | 2,43% | - |
| 30.12.2024 | 12,92 | 13,05 | 12,87 | 12,98 | 0,70% | - |
| 27.12.2024 | 12,81 | 12,99 | 12,76 | 12,89 | 0,62% | - |
| 23.12.2024 | 12,68 | 12,87 | 12,60 | 12,81 | 1,19% | - |
| 20.12.2024 | 12,69 | 12,71 | 12,45 | 12,66 | -0,59% | - |
| 19.12.2024 | 12,75 | 12,80 | 12,66 | 12,73 | -0,27% | - |
| 18.12.2024 | 12,81 | 12,94 | 12,74 | 12,77 | -0,23% | - |
| 17.12.2024 | 12,89 | 12,92 | 12,80 | 12,80 | -0,70% | - |
| 16.12.2024 | 12,71 | 12,93 | 12,68 | 12,89 | 1,34% | - |
| 13.12.2024 | 12,81 | 12,90 | 12,70 | 12,72 | -0,70% | - |
| 12.12.2024 | 12,89 | 12,93 | 12,78 | 12,81 | -0,62% | - |
| 11.12.2024 | 12,97 | 13,01 | 12,80 | 12,89 | -0,66% | - |
| 10.12.2024 | 13,00 | 13,14 | 12,97 | 12,97 | -0,31% | - |
| 09.12.2024 | 13,06 | 13,18 | 13,01 | 13,01 | -0,31% | - |
| 06.12.2024 | 13,26 | 13,27 | 13,04 | 13,05 | -1,58% | 1.000,00 |
| 05.12.2024 | 13,07 | 13,27 | 13,05 | 13,26 | 1,45% | - |
| 04.12.2024 | 13,05 | 13,13 | 13,00 | 13,07 | 0,08% | - |
| 03.12.2024 | 12,82 | 13,07 | 12,79 | 13,06 | 1,91% | - |
| 02.12.2024 | 12,66 | 12,87 | 12,60 | 12,82 | 1,02% | - |
| 29.11.2024 | 12,67 | 12,74 | 12,63 | 12,69 | 0,16% | - |
| 28.11.2024 | 12,47 | 12,73 | 12,47 | 12,67 | 1,60% | - |
| 27.11.2024 | 12,38 | 12,47 | 12,30 | 12,47 | 0,69% | 380,00 |
| 26.11.2024 | 12,43 | 12,47 | 12,36 | 12,38 | -0,60% | - |
| 25.11.2024 | 12,52 | 12,82 | 12,44 | 12,46 | -0,40% | - |
| 22.11.2024 | 12,36 | 12,52 | 12,28 | 12,51 | 1,21% | - |
| 21.11.2024 | 12,30 | 12,37 | 12,19 | 12,36 | 0,45% | - |
| 20.11.2024 | 12,45 | 12,55 | 12,27 | 12,30 | -1,05% | - |
| 19.11.2024 | 12,57 | 12,68 | 12,30 | 12,43 | -1,07% | - |
| 18.11.2024 | 12,43 | 12,59 | 12,42 | 12,57 | 1,09% | - |
| 15.11.2024 | 12,53 | 12,53 | 12,36 | 12,43 | -0,76% | - |
| 14.11.2024 | 12,42 | 12,58 | 12,39 | 12,53 | 0,85% | - |
| 13.11.2024 | 12,50 | 12,52 | 12,34 | 12,42 | -0,72% | - |
| 12.11.2024 | 12,63 | 12,65 | 12,48 | 12,51 | -1,26% | - |
| 11.11.2024 | 12,46 | 12,69 | 12,44 | 12,67 | 1,85% | - |
| 08.11.2024 | 12,61 | 12,63 | 12,40 | 12,44 | -1,35% | - |
| 07.11.2024 | 12,48 | 12,70 | 12,46 | 12,61 | 0,96% | - |
| 06.11.2024 | 12,49 | 12,73 | 12,45 | 12,49 | -0,52% | - |
| 05.11.2024 | 12,65 | 12,71 | 12,50 | 12,56 | -0,71% | - |
| 04.11.2024 | 12,44 | 12,78 | 12,43 | 12,65 | 1,81% | - |
| 01.11.2024 | 12,38 | 12,53 | 12,35 | 12,42 | 0,32% | - |
| 31.10.2024 | 12,34 | 12,38 | 12,29 | 12,38 | 0,24% | - |
| 30.10.2024 | 12,42 | 12,47 | 12,31 | 12,35 | -0,56% | - |
| 29.10.2024 | 12,42 | 12,56 | 12,40 | 12,42 | 0,00% | - |
| 28.10.2024 | 12,38 | 12,49 | 12,29 | 12,42 | 0,49% | - |
| 25.10.2024 | 12,26 | 12,45 | 12,26 | 12,36 | 0,61% | - |
| 24.10.2024 | 12,46 | 12,52 | 12,27 | 12,29 | -1,44% | - |
| 23.10.2024 | 11,77 | 12,60 | 11,73 | 12,47 | 5,99% | - |
| 22.10.2024 | 11,59 | 11,81 | 11,46 | 11,76 | 1,42% | - |
| 21.10.2024 | 11,49 | 11,61 | 11,44 | 11,60 | 0,87% | - |
| 18.10.2024 | 11,46 | 11,53 | 11,39 | 11,50 | 0,31% | - |
| 17.10.2024 | 11,22 | 11,54 | 11,20 | 11,46 | 2,09% | - |
| 16.10.2024 | 11,30 | 11,33 | 11,18 | 11,23 | -0,66% | 250,00 |
| 15.10.2024 | 11,32 | 11,41 | 11,28 | 11,30 | -0,09% | - |
| 14.10.2024 | 11,36 | 11,41 | 11,24 | 11,31 | -0,48% | - |
| 11.10.2024 | 11,29 | 11,38 | 11,20 | 11,37 | 0,66% | - |
| 10.10.2024 | 11,32 | 11,42 | 11,27 | 11,29 | -0,27% | - |
| 09.10.2024 | 11,40 | 11,41 | 11,26 | 11,32 | -0,61% | - |
| 08.10.2024 | 11,24 | 11,44 | 11,22 | 11,39 | 1,11% | - |
| 07.10.2024 | 11,35 | 11,45 | 11,25 | 11,27 | -0,71% | - |
| 04.10.2024 | 11,34 | 11,43 | 11,32 | 11,35 | 0,18% | - |
| 03.10.2024 | 11,62 | 11,63 | 11,31 | 11,33 | -2,83% | - |
| 02.10.2024 | 11,61 | 11,72 | 11,54 | 11,66 | 0,39% | - |
| 01.10.2024 | 11,80 | 11,89 | 11,58 | 11,61 | -1,61% | - |
| 30.09.2024 | 11,87 | 11,99 | 11,77 | 11,80 | -0,38% | - |
| 27.09.2024 | 12,01 | 12,15 | 11,77 | 11,85 | -1,33% | - |
| 26.09.2024 | 11,88 | 12,02 | 11,88 | 12,01 | 1,22% | - |
| 25.09.2024 | 11,89 | 11,99 | 11,84 | 11,86 | -0,46% | - |
| 24.09.2024 | 11,89 | 12,02 | 11,87 | 11,92 | 0,29% | - |
| 23.09.2024 | 11,93 | 12,00 | 11,75 | 11,88 | -0,21% | - |
| 20.09.2024 | 11,96 | 11,98 | 11,83 | 11,91 | -0,50% | - |
| 19.09.2024 | 11,79 | 12,00 | 11,78 | 11,97 | 1,83% | - |
| 18.09.2024 | 11,76 | 11,85 | 11,70 | 11,75 | -0,09% | 20,00 |
| 17.09.2024 | 11,72 | 11,83 | 11,66 | 11,76 | 0,43% | - |
| 16.09.2024 | 11,49 | 11,72 | 11,48 | 11,71 | 2,05% | - |
| 13.09.2024 | 11,66 | 11,69 | 11,42 | 11,48 | -1,50% | 211,00 |
| 12.09.2024 | 11,57 | 11,72 | 11,54 | 11,65 | 0,65% | - |
| 11.09.2024 | 11,59 | 11,68 | 11,44 | 11,58 | -0,26% | - |
| 10.09.2024 | 11,69 | 11,78 | 11,55 | 11,61 | -0,77% | - |
| 09.09.2024 | 11,67 | 11,76 | 11,60 | 11,70 | 0,60% | - |
| 06.09.2024 | 11,77 | 11,81 | 11,62 | 11,63 | -1,32% | - |