10,953€
0,39%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 11,05 | 11,05 | 10,88 | 10,91 | -0,77% | - |
| 19.09.2025 | 10,89 | 11,08 | 10,84 | 11,00 | 1,43% | - |
| 18.09.2025 | 11,07 | 11,13 | 10,80 | 10,84 | -1,86% | 30,00 |
| 17.09.2025 | 10,98 | 11,09 | 10,95 | 11,05 | 0,27% | - |
| 16.09.2025 | 11,04 | 11,06 | 10,92 | 11,02 | 0,41% | - |
| 15.09.2025 | 11,01 | 11,11 | 10,97 | 10,97 | 0,73% | - |
| 12.09.2025 | 11,12 | 11,21 | 10,89 | 10,89 | 0,00% | - |
| 11.09.2025 | 11,05 | 11,11 | 10,89 | 10,89 | -1,22% | - |
| 10.09.2025 | 10,96 | 11,08 | 10,95 | 11,03 | 1,24% | - |
| 09.09.2025 | 10,89 | 10,99 | 10,82 | 10,89 | 0,18% | - |
| 08.09.2025 | 10,81 | 10,93 | 10,73 | 10,87 | 1,07% | - |
| 05.09.2025 | 10,97 | 10,99 | 10,76 | 10,76 | -1,71% | - |
| 04.09.2025 | 10,96 | 11,00 | 10,90 | 10,94 | 0,48% | - |
| 03.09.2025 | 11,02 | 11,05 | 10,88 | 10,89 | -1,09% | - |
| 02.09.2025 | 11,04 | 11,13 | 10,96 | 11,01 | -0,27% | - |
| 01.09.2025 | 10,96 | 11,08 | 10,86 | 11,04 | 0,64% | - |
| 29.08.2025 | 11,11 | 11,12 | 10,93 | 10,97 | -0,59% | - |
| 28.08.2025 | 11,11 | 11,20 | 11,03 | 11,04 | -0,27% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,03 | 11,07 | -1,03% | - |
| 26.08.2025 | 11,38 | 11,41 | 11,18 | 11,18 | -1,93% | - |
| 25.08.2025 | 11,47 | 11,51 | 11,34 | 11,40 | -0,26% | 160,00 |
| 22.08.2025 | 11,35 | 11,44 | 11,27 | 11,43 | 1,33% | - |
| 21.08.2025 | 11,26 | 11,30 | 11,21 | 11,28 | 0,13% | 900,00 |
| 20.08.2025 | 11,09 | 11,27 | 11,03 | 11,27 | 1,61% | - |
| 19.08.2025 | 11,11 | 11,21 | 11,05 | 11,09 | -0,19% | - |
| 18.08.2025 | 11,25 | 11,26 | 11,03 | 11,11 | -0,42% | - |
| 15.08.2025 | 11,20 | 11,30 | 11,14 | 11,16 | -0,82% | - |
| 14.08.2025 | 10,96 | 11,26 | 10,96 | 11,25 | 1,51% | - |
| 13.08.2025 | 11,11 | 11,11 | 11,02 | 11,08 | -0,03% | 1.000,00 |
| 12.08.2025 | 10,91 | 11,14 | 10,90 | 11,08 | 1,91% | - |
| 11.08.2025 | 10,93 | 10,99 | 10,86 | 10,88 | -0,32% | - |
| 08.08.2025 | 10,91 | 10,95 | 10,87 | 10,91 | 0,05% | - |
| 07.08.2025 | 10,89 | 10,92 | 10,81 | 10,91 | 0,79% | - |
| 06.08.2025 | 10,83 | 10,88 | 10,77 | 10,82 | 0,56% | - |
| 05.08.2025 | 10,86 | 10,87 | 10,75 | 10,76 | -0,42% | - |
| 04.08.2025 | 10,73 | 10,81 | 10,65 | 10,81 | 1,76% | - |
| 01.08.2025 | 10,72 | 10,73 | 10,55 | 10,62 | -0,72% | - |
| 31.07.2025 | 10,75 | 10,79 | 10,67 | 10,70 | -0,81% | - |
| 30.07.2025 | 10,76 | 10,82 | 10,68 | 10,78 | 0,44% | - |
| 29.07.2025 | 10,78 | 10,79 | 10,61 | 10,74 | 1,04% | 200,00 |
| 28.07.2025 | 10,79 | 10,86 | 10,58 | 10,63 | -0,45% | 180,00 |
| 25.07.2025 | 10,61 | 10,68 | 10,59 | 10,67 | 0,57% | - |
| 24.07.2025 | 10,61 | 10,70 | 10,54 | 10,61 | -0,61% | 150,00 |
| 23.07.2025 | 10,69 | 10,70 | 10,53 | 10,68 | 1,81% | - |
| 22.07.2025 | 10,58 | 10,58 | 10,43 | 10,49 | -0,05% | 2.350,00 |
| 21.07.2025 | 10,34 | 10,54 | 10,31 | 10,49 | 1,94% | - |
| 18.07.2025 | 10,45 | 10,45 | 10,20 | 10,29 | -2,23% | 1.000,00 |
| 17.07.2025 | 10,15 | 10,64 | 10,09 | 10,53 | 4,00% | 200,00 |
| 16.07.2025 | 10,91 | 11,07 | 10,06 | 10,12 | -8,84% | 600,00 |
| 15.07.2025 | 11,30 | 11,31 | 11,09 | 11,11 | -1,87% | - |
| 14.07.2025 | 11,30 | 11,33 | 11,09 | 11,32 | 1,18% | - |
| 11.07.2025 | 11,39 | 11,45 | 11,18 | 11,19 | -2,82% | - |
| 10.07.2025 | 11,48 | 11,52 | 11,37 | 11,51 | 0,17% | - |
| 09.07.2025 | 11,32 | 11,49 | 11,26 | 11,49 | 1,64% | - |
| 08.07.2025 | 11,19 | 11,35 | 11,19 | 11,31 | -0,86% | 140,00 |
| 07.07.2025 | 11,29 | 11,47 | 11,28 | 11,40 | 1,02% | 150,00 |
| 04.07.2025 | 11,36 | 11,38 | 11,22 | 11,29 | -0,83% | - |
| 03.07.2025 | 11,21 | 11,42 | 11,20 | 11,38 | 1,74% | - |
| 02.07.2025 | 11,28 | 11,31 | 11,13 | 11,19 | -0,36% | - |
| 01.07.2025 | 11,34 | 11,39 | 11,19 | 11,23 | -0,88% | - |
| 30.06.2025 | 11,44 | 11,49 | 11,25 | 11,33 | -1,22% | - |
| 27.06.2025 | 11,30 | 11,48 | 11,22 | 11,47 | 1,77% | - |
| 26.06.2025 | 11,35 | 11,41 | 11,19 | 11,27 | -0,53% | - |
| 25.06.2025 | 11,39 | 11,41 | 11,30 | 11,33 | -0,46% | - |
| 24.06.2025 | 11,31 | 11,43 | 11,23 | 11,38 | 2,85% | - |
| 23.06.2025 | 11,27 | 11,29 | 10,94 | 11,07 | -2,51% | - |
| 20.06.2025 | 11,37 | 11,48 | 11,34 | 11,35 | 0,82% | 2.000,00 |
| 19.06.2025 | 11,36 | 11,39 | 11,20 | 11,26 | -1,40% | - |
| 18.06.2025 | 11,45 | 11,50 | 11,37 | 11,42 | 0,07% | - |
| 17.06.2025 | 11,51 | 11,56 | 11,40 | 11,41 | -1,08% | - |
| 16.06.2025 | 11,52 | 11,60 | 11,46 | 11,54 | 0,96% | - |
| 13.06.2025 | 11,45 | 11,51 | 11,40 | 11,43 | -1,70% | - |
| 12.06.2025 | 11,42 | 11,62 | 11,38 | 11,62 | 0,59% | - |
| 11.06.2025 | 11,64 | 11,69 | 11,54 | 11,56 | -0,80% | 900,00 |
| 10.06.2025 | 11,67 | 11,76 | 11,57 | 11,65 | -0,55% | - |
| 09.06.2025 | 11,80 | 11,80 | 11,66 | 11,71 | -0,44% | - |
| 06.06.2025 | 11,71 | 11,79 | 11,70 | 11,77 | 0,81% | - |
| 05.06.2025 | 11,74 | 11,78 | 11,64 | 11,67 | -0,51% | - |
| 04.06.2025 | 11,88 | 11,89 | 11,69 | 11,73 | -0,91% | - |
| 03.06.2025 | 11,93 | 11,95 | 11,72 | 11,84 | -1,00% | - |
| 02.06.2025 | 11,69 | 11,98 | 11,66 | 11,96 | 1,64% | - |
| 30.05.2025 | 11,70 | 11,85 | 11,69 | 11,77 | 0,66% | - |
| 29.05.2025 | 11,78 | 11,78 | 11,65 | 11,69 | 0,11% | - |
| 28.05.2025 | 11,86 | 11,87 | 11,65 | 11,68 | -0,87% | - |
| 27.05.2025 | 11,85 | 11,88 | 11,72 | 11,78 | -0,59% | - |
| 26.05.2025 | 11,96 | 11,99 | 11,79 | 11,85 | 0,21% | - |
| 23.05.2025 | 11,80 | 11,93 | 11,55 | 11,82 | 0,25% | 400,00 |
| 22.05.2025 | 11,92 | 11,94 | 11,70 | 11,79 | -1,30% | - |
| 21.05.2025 | 11,87 | 12,06 | 11,22 | 11,95 | -1,78% | - |
| 20.05.2025 | 12,04 | 12,18 | 12,01 | 12,17 | 1,40% | - |
| 19.05.2025 | 11,80 | 12,03 | 11,78 | 12,00 | 1,90% | - |
| 16.05.2025 | 11,78 | 11,80 | 11,70 | 11,77 | 0,54% | - |
| 15.05.2025 | 11,54 | 11,78 | 11,53 | 11,71 | 1,61% | - |
| 14.05.2025 | 11,62 | 11,65 | 11,51 | 11,53 | -0,56% | - |
| 13.05.2025 | 11,66 | 11,72 | 11,55 | 11,59 | -1,04% | 22,00 |
| 12.05.2025 | 11,66 | 11,73 | 11,50 | 11,71 | 1,55% | - |
| 09.05.2025 | 11,69 | 11,72 | 11,45 | 11,53 | -0,92% | - |
| 08.05.2025 | 11,61 | 11,73 | 11,55 | 11,64 | -0,03% | - |
| 07.05.2025 | 11,55 | 11,70 | 11,51 | 11,64 | 1,29% | - |
| 06.05.2025 | 11,66 | 11,71 | 11,47 | 11,50 | -1,46% | - |