21,840€
1,20%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,58 | 21,88 | 21,49 | 21,85 | 1,25% | - |
| 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% | - |
| 06.01.2026 | 22,08 | 22,11 | 22,00 | 22,06 | -0,18% | - |
| 05.01.2026 | 21,87 | 22,18 | 21,59 | 22,10 | 1,19% | - |
| 02.01.2026 | 21,37 | 21,90 | 21,26 | 21,84 | 2,68% | - |
| 30.12.2025 | 21,14 | 21,30 | 21,09 | 21,27 | 0,52% | - |
| 29.12.2025 | 21,05 | 21,26 | 20,99 | 21,16 | 0,67% | - |
| 23.12.2025 | 20,71 | 21,04 | 20,69 | 21,02 | 1,45% | - |
| 22.12.2025 | 20,69 | 20,84 | 20,59 | 20,72 | 0,19% | - |
| 19.12.2025 | 20,39 | 20,79 | 20,36 | 20,68 | 1,32% | - |
| 18.12.2025 | 20,31 | 20,56 | 20,26 | 20,41 | 0,44% | - |
| 17.12.2025 | 20,09 | 20,44 | 20,08 | 20,32 | 1,09% | - |
| 16.12.2025 | 20,22 | 20,33 | 20,00 | 20,10 | -0,84% | - |
| 15.12.2025 | 20,21 | 20,38 | 20,15 | 20,27 | 0,50% | - |
| 12.12.2025 | 21,10 | 21,15 | 20,14 | 20,17 | -4,36% | - |
| 11.12.2025 | 21,23 | 21,23 | 20,78 | 21,09 | -0,75% | - |
| 10.12.2025 | 20,79 | 21,29 | 20,79 | 21,25 | 2,11% | - |
| 09.12.2025 | 20,96 | 21,16 | 20,80 | 20,81 | -0,76% | 48,00 |
| 08.12.2025 | 21,18 | 21,27 | 20,79 | 20,97 | -1,08% | 76,00 |
| 05.12.2025 | 20,89 | 21,48 | 20,86 | 21,20 | 1,68% | - |
| 04.12.2025 | 21,15 | 21,16 | 20,76 | 20,85 | -1,42% | - |
| 03.12.2025 | 20,92 | 21,18 | 20,86 | 21,15 | 0,81% | - |
| 02.12.2025 | 20,58 | 20,98 | 20,57 | 20,98 | 1,89% | - |
| 01.12.2025 | 20,65 | 20,70 | 20,36 | 20,59 | -0,39% | - |
| 28.11.2025 | 20,09 | 20,73 | 20,08 | 20,67 | 2,86% | - |
| 27.11.2025 | 19,98 | 20,13 | 19,89 | 20,10 | 0,50% | - |
| 26.11.2025 | 19,80 | 20,03 | 19,71 | 20,00 | 1,04% | - |
| 25.11.2025 | 19,37 | 19,81 | 19,35 | 19,79 | 2,14% | - |
| 24.11.2025 | 19,04 | 19,56 | 19,03 | 19,38 | 1,71% | 23,00 |
| 21.11.2025 | 18,94 | 19,15 | 18,63 | 19,05 | 0,69% | - |
| 20.11.2025 | 18,94 | 19,19 | 18,81 | 18,92 | 0,21% | - |
| 19.11.2025 | 18,93 | 18,93 | 18,65 | 18,88 | -0,37% | - |
| 18.11.2025 | 19,29 | 19,31 | 18,84 | 18,95 | -1,99% | - |
| 17.11.2025 | 19,51 | 19,70 | 19,33 | 19,34 | -1,15% | - |
| 14.11.2025 | 19,70 | 19,81 | 19,38 | 19,56 | -0,71% | - |
| 13.11.2025 | 19,75 | 19,89 | 19,60 | 19,70 | -0,25% | - |
| 12.11.2025 | 19,47 | 19,80 | 19,34 | 19,75 | 1,41% | - |
| 11.11.2025 | 19,05 | 19,48 | 19,00 | 19,48 | 2,20% | - |
| 10.11.2025 | 19,09 | 19,24 | 18,98 | 19,06 | 0,37% | - |
| 07.11.2025 | 19,13 | 19,16 | 18,80 | 18,99 | -0,78% | - |
| 06.11.2025 | 19,03 | 19,23 | 19,00 | 19,14 | 0,37% | - |
| 05.11.2025 | 18,93 | 19,08 | 18,75 | 19,07 | 0,55% | - |
| 04.11.2025 | 19,05 | 19,07 | 18,85 | 18,96 | -1,04% | - |
| 03.11.2025 | 19,04 | 19,22 | 18,92 | 19,16 | 0,58% | - |
| 31.10.2025 | 19,06 | 19,31 | 19,00 | 19,05 | -0,08% | - |
| 30.10.2025 | 18,93 | 19,23 | 18,91 | 19,07 | 0,39% | - |
| 29.10.2025 | 19,20 | 19,31 | 18,98 | 18,99 | -1,09% | - |
| 28.10.2025 | 19,38 | 19,49 | 19,17 | 19,20 | -0,88% | - |
| 27.10.2025 | 19,03 | 19,38 | 19,03 | 19,37 | 1,68% | - |
| 24.10.2025 | 19,22 | 19,34 | 18,96 | 19,05 | -0,83% | - |
| 23.10.2025 | 20,04 | 20,11 | 19,13 | 19,21 | -4,14% | - |
| 22.10.2025 | 19,50 | 20,47 | 19,49 | 20,04 | 2,77% | 250,00 |
| 21.10.2025 | 19,60 | 19,71 | 19,49 | 19,50 | -0,51% | - |
| 20.10.2025 | 19,55 | 19,77 | 19,47 | 19,60 | 0,15% | - |
| 17.10.2025 | 19,72 | 19,72 | 19,17 | 19,57 | -0,63% | - |
| 16.10.2025 | 19,50 | 19,95 | 19,39 | 19,70 | 1,29% | - |
| 15.10.2025 | 19,47 | 19,80 | 19,35 | 19,45 | 0,15% | - |
| 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% | - |