21,160€
0,62%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,00 | 21,27 | 20,98 | 21,21 | 0,86% | - |
| 28.05.2026 | 21,02 | 21,11 | 20,82 | 21,03 | -0,52% | - |
| 27.05.2026 | 21,16 | 21,27 | 21,06 | 21,14 | 0,05% | - |
| 26.05.2026 | 21,53 | 21,53 | 21,00 | 21,13 | -1,95% | - |
| 25.05.2026 | 21,17 | 21,63 | 21,15 | 21,55 | 2,28% | - |
| 22.05.2026 | 21,34 | 21,37 | 21,00 | 21,07 | -1,08% | - |
| 21.05.2026 | 20,88 | 21,40 | 20,70 | 21,30 | 3,70% | - |
| 20.05.2026 | 20,39 | 20,58 | 20,33 | 20,54 | 0,54% | - |
| 19.05.2026 | 20,29 | 20,51 | 20,22 | 20,43 | 1,24% | - |
| 18.05.2026 | 19,76 | 20,31 | 19,55 | 20,18 | 1,79% | 60,00 |
| 15.05.2026 | 19,90 | 19,90 | 19,59 | 19,83 | -0,80% | - |
| 14.05.2026 | 19,79 | 20,05 | 19,78 | 19,99 | 1,06% | - |
| 13.05.2026 | 19,80 | 19,85 | 19,51 | 19,78 | 0,00% | - |
| 12.05.2026 | 19,80 | 19,82 | 19,60 | 19,78 | -0,43% | - |
| 11.05.2026 | 19,88 | 19,92 | 19,66 | 19,86 | 0,13% | - |
| 08.05.2026 | 19,75 | 20,00 | 19,68 | 19,84 | 0,25% | - |
| 07.05.2026 | 20,43 | 20,47 | 19,73 | 19,79 | -2,87% | - |
| 06.05.2026 | 20,31 | 20,62 | 20,30 | 20,37 | 0,20% | - |
| 05.05.2026 | 20,21 | 20,40 | 20,10 | 20,33 | 0,74% | - |
| 04.05.2026 | 20,57 | 20,68 | 20,10 | 20,18 | -1,90% | - |
| 30.04.2026 | 20,39 | 20,72 | 20,25 | 20,57 | 0,10% | - |
| 29.04.2026 | 20,63 | 20,66 | 20,23 | 20,55 | 0,20% | - |
| 28.04.2026 | 20,49 | 20,73 | 20,40 | 20,51 | 0,10% | - |
| 27.04.2026 | 20,28 | 20,56 | 20,25 | 20,49 | 0,99% | - |
| 24.04.2026 | 20,32 | 20,38 | 20,00 | 20,29 | 0,00% | - |
| 23.04.2026 | 20,76 | 20,83 | 20,08 | 20,29 | -2,41% | - |
| 22.04.2026 | 20,66 | 21,15 | 20,66 | 20,79 | 0,58% | - |
| 21.04.2026 | 20,92 | 21,07 | 20,64 | 20,67 | -0,96% | - |
| 20.04.2026 | 20,77 | 20,90 | 20,44 | 20,87 | 0,34% | - |
| 17.04.2026 | 20,84 | 21,06 | 20,70 | 20,80 | -0,10% | - |
| 16.04.2026 | 21,13 | 21,22 | 20,77 | 20,82 | -1,09% | - |
| 15.04.2026 | 21,16 | 21,17 | 20,99 | 21,05 | -0,66% | - |
| 14.04.2026 | 20,89 | 21,21 | 20,88 | 21,19 | 1,39% | - |
| 13.04.2026 | 20,48 | 20,94 | 20,35 | 20,90 | 1,51% | - |
| 10.04.2026 | 20,59 | 20,73 | 20,44 | 20,59 | 0,10% | - |
| 09.04.2026 | 20,49 | 20,66 | 20,12 | 20,57 | 0,34% | - |
| 08.04.2026 | 20,18 | 20,85 | 20,18 | 20,50 | 4,14% | - |
| 07.04.2026 | 20,33 | 20,38 | 19,53 | 19,69 | -3,17% | - |
| 02.04.2026 | 19,82 | 20,46 | 19,72 | 20,33 | 1,85% | - |
| 01.04.2026 | 19,43 | 20,12 | 19,43 | 19,96 | 2,86% | - |
| 31.03.2026 | 18,93 | 19,46 | 18,89 | 19,41 | 3,11% | - |
| 30.03.2026 | 18,68 | 19,09 | 18,37 | 18,82 | 0,80% | 65,00 |
| 27.03.2026 | 18,84 | 18,98 | 18,66 | 18,67 | -0,77% | - |
| 26.03.2026 | 19,25 | 19,34 | 18,67 | 18,82 | -10,15% | - |
| 25.03.2026 | 20,76 | 21,12 | 20,63 | 20,94 | 1,16% | 48,00 |
| 24.03.2026 | 20,49 | 20,79 | 20,25 | 20,70 | 0,39% | 700,00 |
| 23.03.2026 | 20,12 | 20,91 | 19,76 | 20,62 | 2,61% | 500,00 |
| 20.03.2026 | 21,09 | 21,44 | 20,07 | 20,10 | -4,85% | - |
| 19.03.2026 | 21,51 | 21,60 | 20,89 | 21,12 | -1,81% | 400,00 |
| 18.03.2026 | 21,88 | 22,08 | 21,49 | 21,51 | -1,28% | - |
| 17.03.2026 | 21,47 | 21,94 | 21,41 | 21,79 | 1,16% | - |
| 16.03.2026 | 21,23 | 21,64 | 21,21 | 21,54 | 1,84% | - |
| 13.03.2026 | 21,35 | 21,72 | 21,14 | 21,15 | -1,12% | - |
| 12.03.2026 | 22,22 | 22,22 | 21,37 | 21,39 | -3,65% | - |
| 11.03.2026 | 22,13 | 22,31 | 21,95 | 22,20 | 0,14% | - |
| 10.03.2026 | 21,87 | 22,49 | 21,85 | 22,17 | 1,14% | - |
| 09.03.2026 | 21,66 | 21,93 | 21,19 | 21,92 | 0,09% | - |
| 06.03.2026 | 22,09 | 22,15 | 21,50 | 21,90 | -0,45% | 15,00 |
| 05.03.2026 | 22,24 | 22,27 | 21,81 | 22,00 | -1,21% | 100,00 |
| 04.03.2026 | 21,45 | 22,29 | 21,17 | 22,27 | 2,91% | - |
| 03.03.2026 | 22,15 | 22,16 | 21,13 | 21,64 | -2,70% | - |
| 02.03.2026 | 22,52 | 22,52 | 21,82 | 22,24 | -1,77% | - |
| 27.02.2026 | 22,81 | 22,87 | 22,51 | 22,64 | -0,18% | - |
| 26.02.2026 | 22,76 | 22,89 | 22,56 | 22,68 | -0,48% | - |
| 25.02.2026 | 22,35 | 22,82 | 22,33 | 22,79 | 1,79% | - |
| 24.02.2026 | 22,66 | 22,77 | 22,25 | 22,39 | -1,28% | - |
| 23.02.2026 | 23,04 | 23,20 | 22,65 | 22,68 | -1,56% | - |
| 20.02.2026 | 22,64 | 23,15 | 22,63 | 23,04 | 1,90% | - |
| 19.02.2026 | 22,73 | 22,82 | 22,48 | 22,61 | -0,44% | - |
| 18.02.2026 | 22,65 | 22,84 | 22,57 | 22,71 | 0,40% | - |
| 17.02.2026 | 22,73 | 22,97 | 22,34 | 22,62 | -0,44% | - |
| 16.02.2026 | 22,06 | 22,81 | 22,06 | 22,72 | 2,99% | - |
| 13.02.2026 | 22,22 | 22,61 | 22,04 | 22,06 | -0,90% | - |
| 12.02.2026 | 22,93 | 23,11 | 22,21 | 22,26 | -2,75% | - |
| 11.02.2026 | 22,81 | 23,29 | 22,74 | 22,89 | 0,35% | - |
| 10.02.2026 | 22,79 | 23,18 | 22,72 | 22,81 | 0,09% | - |
| 09.02.2026 | 22,87 | 23,07 | 22,58 | 22,79 | -0,04% | 80,00 |
| 06.02.2026 | 22,21 | 22,81 | 22,11 | 22,80 | 2,80% | - |
| 05.02.2026 | 23,12 | 23,15 | 22,15 | 22,18 | -4,11% | - |
| 04.02.2026 | 22,46 | 23,90 | 22,45 | 23,13 | 3,07% | - |
| 03.02.2026 | 22,24 | 22,54 | 22,24 | 22,44 | 1,04% | - |
| 02.02.2026 | 22,19 | 22,28 | 21,81 | 22,21 | -0,36% | 200,00 |
| 30.01.2026 | 22,06 | 22,42 | 21,84 | 22,29 | 1,32% | - |
| 29.01.2026 | 22,20 | 22,36 | 21,92 | 22,00 | -1,03% | - |
| 28.01.2026 | 22,55 | 22,56 | 22,09 | 22,23 | -1,24% | - |
| 27.01.2026 | 22,17 | 22,52 | 22,15 | 22,51 | 1,44% | 100,00 |
| 26.01.2026 | 22,27 | 22,48 | 22,13 | 22,19 | -0,49% | - |
| 23.01.2026 | 22,44 | 22,68 | 22,21 | 22,30 | -0,54% | - |
| 22.01.2026 | 21,76 | 22,70 | 21,72 | 22,42 | 3,03% | - |
| 21.01.2026 | 21,50 | 21,88 | 21,35 | 21,76 | 1,35% | 1.500,00 |
| 20.01.2026 | 21,84 | 21,84 | 21,26 | 21,47 | -1,56% | 250,00 |
| 19.01.2026 | 22,38 | 22,39 | 21,62 | 21,81 | -3,07% | - |
| 16.01.2026 | 22,32 | 22,60 | 22,18 | 22,50 | 0,85% | - |
| 15.01.2026 | 22,32 | 22,61 | 22,29 | 22,31 | -0,04% | - |
| 14.01.2026 | 21,96 | 22,34 | 21,87 | 22,32 | 1,82% | - |
| 13.01.2026 | 21,66 | 22,19 | 21,65 | 21,92 | 1,20% | - |
| 12.01.2026 | 21,85 | 21,85 | 21,52 | 21,66 | -0,82% | - |
| 09.01.2026 | 21,58 | 21,88 | 21,49 | 21,84 | 1,20% | - |
| 08.01.2026 | 21,01 | 21,70 | 20,95 | 21,58 | 2,76% | - |
| 07.01.2026 | 22,30 | 22,31 | 20,99 | 21,00 | -4,81% | - |