19,520€
0,54%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,47 | 19,80 | 19,47 | 19,51 | 0,49% | - |
| 14.10.2025 | 19,14 | 19,56 | 19,00 | 19,42 | 1,12% | - |
| 13.10.2025 | 19,26 | 19,36 | 19,05 | 19,20 | 0,16% | - |
| 10.10.2025 | 19,17 | 19,43 | 19,16 | 19,17 | 0,00% | - |
| 09.10.2025 | 19,19 | 19,72 | 19,09 | 19,17 | -0,18% | - |
| 08.10.2025 | 19,42 | 19,58 | 19,18 | 19,21 | -0,95% | - |
| 07.10.2025 | 19,56 | 19,83 | 19,34 | 19,39 | -0,82% | - |
| 06.10.2025 | 19,33 | 19,84 | 19,26 | 19,55 | 1,06% | - |
| 03.10.2025 | 19,07 | 19,39 | 19,06 | 19,35 | 1,47% | - |
| 02.10.2025 | 19,21 | 19,38 | 19,02 | 19,07 | -0,75% | - |
| 01.10.2025 | 19,07 | 19,27 | 18,68 | 19,21 | 0,65% | - |
| 30.09.2025 | 19,18 | 19,44 | 18,93 | 19,09 | -0,55% | 52,00 |
| 29.09.2025 | 19,02 | 19,34 | 19,02 | 19,19 | 0,95% | - |
| 26.09.2025 | 18,41 | 19,10 | 18,40 | 19,01 | 3,26% | - |
| 25.09.2025 | 18,36 | 18,60 | 18,34 | 18,41 | 0,49% | - |
| 24.09.2025 | 18,34 | 18,54 | 18,29 | 18,32 | -0,03% | - |
| 23.09.2025 | 18,15 | 18,48 | 18,14 | 18,33 | 0,49% | - |
| 22.09.2025 | 18,41 | 18,41 | 18,17 | 18,24 | -0,87% | 200,00 |
| 19.09.2025 | 18,06 | 18,43 | 18,03 | 18,40 | 1,94% | - |
| 18.09.2025 | 18,31 | 18,52 | 17,83 | 18,05 | -1,29% | - |
| 17.09.2025 | 18,09 | 18,42 | 18,06 | 18,28 | 1,08% | - |
| 16.09.2025 | 18,22 | 18,27 | 18,01 | 18,09 | -0,60% | - |
| 15.09.2025 | 18,05 | 18,28 | 18,02 | 18,20 | 1,42% | - |
| 12.09.2025 | 17,88 | 17,97 | 17,74 | 17,94 | 0,67% | - |
| 11.09.2025 | 17,97 | 18,00 | 17,76 | 17,82 | -0,89% | - |
| 10.09.2025 | 17,89 | 18,15 | 17,86 | 17,98 | 1,67% | - |
| 09.09.2025 | 17,82 | 18,06 | 17,68 | 17,69 | -0,79% | - |
| 08.09.2025 | 17,86 | 17,94 | 17,72 | 17,83 | -0,14% | - |
| 05.09.2025 | 17,92 | 18,03 | 17,79 | 17,85 | -0,39% | - |
| 04.09.2025 | 17,97 | 18,08 | 17,86 | 17,92 | -0,19% | 100,00 |
| 03.09.2025 | 18,10 | 18,10 | 17,90 | 17,96 | -0,80% | - |
| 02.09.2025 | 18,14 | 18,40 | 18,00 | 18,10 | -0,36% | - |
| 01.09.2025 | 18,30 | 18,34 | 17,77 | 18,17 | -0,76% | - |
| 29.08.2025 | 18,31 | 18,42 | 18,09 | 18,31 | -0,16% | - |
| 28.08.2025 | 18,46 | 18,67 | 18,23 | 18,34 | -0,65% | - |
| 27.08.2025 | 18,80 | 18,81 | 18,34 | 18,46 | -1,89% | - |
| 26.08.2025 | 18,73 | 18,81 | 18,51 | 18,81 | 0,43% | - |
| 25.08.2025 | 18,65 | 19,10 | 18,60 | 18,73 | 0,46% | - |
| 22.08.2025 | 18,60 | 18,85 | 18,46 | 18,65 | 0,24% | - |
| 21.08.2025 | 18,53 | 18,73 | 18,48 | 18,60 | 0,27% | - |
| 20.08.2025 | 17,99 | 18,56 | 17,93 | 18,55 | 3,11% | - |
| 19.08.2025 | 17,95 | 18,25 | 17,93 | 17,99 | 0,22% | - |
| 18.08.2025 | 18,06 | 18,12 | 17,89 | 17,95 | -0,64% | - |
| 15.08.2025 | 18,22 | 18,28 | 18,04 | 18,07 | -0,77% | - |
| 14.08.2025 | 17,85 | 18,22 | 17,78 | 18,21 | 1,90% | - |
| 13.08.2025 | 17,91 | 18,00 | 17,75 | 17,87 | -0,20% | - |
| 12.08.2025 | 17,56 | 17,93 | 17,53 | 17,90 | 2,20% | - |
| 11.08.2025 | 17,47 | 17,74 | 17,44 | 17,52 | 0,26% | - |
| 08.08.2025 | 17,53 | 17,69 | 17,42 | 17,47 | -0,71% | 60,00 |
| 07.08.2025 | 17,40 | 17,61 | 17,39 | 17,60 | 1,15% | - |
| 06.08.2025 | 17,30 | 17,52 | 17,29 | 17,40 | 0,75% | - |
| 05.08.2025 | 17,34 | 17,47 | 17,25 | 17,27 | -0,38% | - |
| 04.08.2025 | 17,02 | 17,34 | 17,02 | 17,33 | 1,79% | - |
| 01.08.2025 | 17,11 | 17,27 | 16,90 | 17,03 | -0,50% | - |
| 31.07.2025 | 17,25 | 17,42 | 17,09 | 17,11 | -0,78% | - |
| 30.07.2025 | 17,24 | 17,32 | 17,08 | 17,25 | 0,20% | - |
| 29.07.2025 | 17,01 | 17,25 | 17,01 | 17,21 | 1,24% | - |
| 28.07.2025 | 17,19 | 17,25 | 16,96 | 17,00 | -0,76% | - |
| 25.07.2025 | 17,10 | 17,26 | 17,00 | 17,13 | 0,18% | - |
| 24.07.2025 | 17,23 | 17,38 | 17,09 | 17,10 | -0,73% | - |
| 23.07.2025 | 16,94 | 17,23 | 16,88 | 17,23 | 1,56% | - |
| 22.07.2025 | 16,77 | 16,97 | 16,77 | 16,96 | 1,13% | - |
| 21.07.2025 | 16,35 | 16,89 | 16,32 | 16,77 | 2,60% | - |
| 18.07.2025 | 16,49 | 16,59 | 16,29 | 16,35 | -0,85% | - |
| 17.07.2025 | 16,11 | 16,56 | 15,89 | 16,49 | 2,26% | - |
| 16.07.2025 | 17,26 | 17,26 | 15,94 | 16,12 | -6,60% | 275,00 |
| 15.07.2025 | 17,83 | 17,84 | 17,26 | 17,26 | -3,12% | - |
| 14.07.2025 | 17,76 | 17,85 | 17,54 | 17,82 | -0,14% | - |
| 11.07.2025 | 18,18 | 18,18 | 17,76 | 17,84 | -2,00% | - |
| 10.07.2025 | 18,32 | 18,32 | 18,03 | 18,21 | -0,55% | - |
| 09.07.2025 | 17,68 | 18,32 | 17,68 | 18,31 | 3,51% | - |
| 08.07.2025 | 18,35 | 18,37 | 17,65 | 17,69 | -3,65% | 400,00 |
| 07.07.2025 | 18,08 | 18,41 | 18,07 | 18,36 | 1,69% | - |
| 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% | - |