13,668€
1,09%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,59 | 13,82 | 13,55 | 13,67 | 0,83% | - |
| 15.10.2026 | 13,62 | 13,73 | 13,41 | 13,56 | -1,02% | 7.250,00 |
| 14.10.2026 | 13,67 | 13,79 | 13,60 | 13,70 | -0,04% | 5.544,00 |
| 13.10.2026 | 13,56 | 13,80 | 13,54 | 13,70 | 1,00% | - |
| 12.10.2026 | 13,45 | 13,67 | 13,42 | 13,57 | 0,26% | 32.000,00 |
| 09.10.2026 | 13,59 | 13,63 | 13,44 | 13,53 | 0,15% | - |
| 08.10.2026 | 13,35 | 13,53 | 13,29 | 13,51 | 0,45% | 690,00 |
| 07.10.2026 | 13,54 | 13,62 | 13,42 | 13,45 | -0,91% | 1.274,00 |
| 06.10.2026 | 13,63 | 13,76 | 13,50 | 13,57 | -0,55% | - |
| 05.10.2026 | 13,51 | 13,70 | 13,47 | 13,65 | 0,55% | - |
| 02.10.2026 | 13,40 | 13,60 | 13,36 | 13,57 | 1,52% | 3.600,00 |
| 01.10.2026 | 13,58 | 13,58 | 13,28 | 13,37 | -1,24% | - |
| 30.09.2026 | 13,83 | 13,89 | 13,42 | 13,54 | -1,74% | 2.400,00 |
| 29.09.2026 | 13,79 | 13,88 | 13,72 | 13,78 | -0,33% | 700,00 |
| 28.09.2026 | 13,81 | 13,95 | 13,73 | 13,82 | -0,35% | - |
| 25.09.2026 | 13,76 | 13,90 | 13,75 | 13,87 | 1,09% | - |
| 24.09.2026 | 13,56 | 13,77 | 13,52 | 13,72 | 1,15% | 10.000,00 |
| 23.09.2026 | 13,76 | 13,81 | 13,50 | 13,57 | -1,35% | 2.400,00 |
| 22.09.2026 | 13,86 | 13,90 | 13,69 | 13,75 | -0,76% | 100,00 |
| 21.09.2026 | 13,73 | 13,97 | 13,60 | 13,86 | 1,46% | - |
| 18.09.2026 | 13,73 | 13,81 | 13,48 | 13,66 | -0,56% | - |
| 17.09.2026 | 13,60 | 13,77 | 13,58 | 13,74 | 1,61% | - |
| 16.09.2026 | 13,48 | 13,57 | 13,44 | 13,52 | 0,57% | 10.470,00 |
| 15.09.2026 | 13,44 | 13,49 | 13,24 | 13,44 | -0,04% | 210,00 |
| 14.09.2026 | 13,36 | 13,61 | 13,27 | 13,45 | 0,28% | 124.000,00 |
| 11.09.2026 | 13,36 | 13,52 | 13,35 | 13,41 | 0,84% | - |
| 10.09.2026 | 13,35 | 13,52 | 13,28 | 13,30 | -0,14% | 6.080,00 |
| 09.09.2026 | 13,52 | 13,52 | 13,26 | 13,31 | -1,42% | 87,00 |
| 08.09.2026 | 13,49 | 13,60 | 13,33 | 13,51 | -0,11% | 6.840,00 |
| 07.09.2026 | 13,54 | 13,56 | 13,46 | 13,52 | -0,35% | 12.976,00 |
| 04.09.2026 | 13,48 | 13,59 | 13,45 | 13,57 | 0,91% | 95.715,00 |
| 03.09.2026 | 13,25 | 13,46 | 13,23 | 13,45 | 1,51% | 6.200,00 |
| 02.09.2026 | 13,29 | 13,38 | 13,11 | 13,25 | -0,34% | - |
| 01.09.2026 | 13,42 | 13,48 | 13,26 | 13,29 | -0,71% | - |
| 31.08.2026 | 13,31 | 13,43 | 13,24 | 13,39 | 0,65% | 390,00 |
| 28.08.2026 | 13,31 | 13,37 | 13,28 | 13,30 | -0,02% | - |
| 27.08.2026 | 13,26 | 13,33 | 13,12 | 13,30 | 0,72% | 6.600,00 |
| 26.08.2026 | 13,14 | 13,26 | 13,12 | 13,21 | 0,46% | 3.749,00 |
| 25.08.2026 | 13,10 | 13,19 | 13,06 | 13,15 | 0,67% | - |
| 24.08.2026 | 13,27 | 13,31 | 12,99 | 13,06 | -1,60% | 39.130,00 |
| 21.08.2026 | 13,25 | 13,39 | 13,23 | 13,27 | 0,64% | 34.205,00 |
| 20.08.2026 | 13,20 | 13,24 | 13,13 | 13,19 | -0,15% | 34,00 |
| 19.08.2026 | 13,41 | 13,46 | 13,19 | 13,21 | -1,75% | 22.800,00 |
| 18.08.2026 | 13,46 | 13,47 | 13,37 | 13,44 | -0,54% | - |
| 17.08.2026 | 13,54 | 13,55 | 13,43 | 13,51 | 0,11% | 2.500,00 |
| 14.08.2026 | 13,41 | 13,51 | 13,32 | 13,50 | 0,67% | - |
| 13.08.2026 | 13,39 | 13,50 | 13,35 | 13,41 | 0,22% | 1.020,00 |
| 12.08.2026 | 13,37 | 13,40 | 13,25 | 13,38 | 0,26% | 1.050,00 |
| 11.08.2026 | 13,32 | 13,42 | 13,30 | 13,34 | 0,08% | 1.332,00 |
| 10.08.2026 | 13,50 | 13,51 | 13,28 | 13,33 | -0,87% | 780,00 |
| 07.08.2026 | 13,56 | 13,68 | 13,42 | 13,45 | -0,75% | 8.700,00 |
| 06.08.2026 | 13,47 | 13,67 | 13,45 | 13,55 | 0,66% | 5.550,00 |
| 05.08.2026 | 13,48 | 13,50 | 13,33 | 13,46 | -0,30% | 2.250,00 |
| 04.08.2026 | 13,39 | 13,52 | 13,35 | 13,50 | 1,11% | - |
| 03.08.2026 | 13,45 | 13,47 | 13,22 | 13,36 | 0,11% | 3.178,00 |
| 31.07.2026 | 13,23 | 13,41 | 13,15 | 13,34 | 1,33% | 31.250,00 |
| 30.07.2026 | 12,95 | 13,18 | 12,88 | 13,17 | 1,95% | - |
| 29.07.2026 | 12,97 | 13,08 | 12,91 | 12,91 | -0,69% | 9.500,00 |
| 28.07.2026 | 13,03 | 13,08 | 12,95 | 13,00 | -0,54% | 5.922,00 |
| 27.07.2026 | 13,03 | 13,19 | 13,00 | 13,07 | 0,95% | 16.140,00 |
| 24.07.2026 | 12,86 | 13,02 | 12,76 | 12,95 | 0,62% | - |
| 23.07.2026 | 12,86 | 12,92 | 12,71 | 12,87 | -0,12% | 6.150,00 |
| 22.07.2026 | 12,83 | 12,96 | 12,75 | 12,89 | 0,31% | - |
| 21.07.2026 | 12,63 | 12,85 | 12,59 | 12,85 | 2,51% | - |
| 20.07.2026 | 12,54 | 12,68 | 12,48 | 12,53 | -0,38% | - |
| 17.07.2026 | 12,57 | 12,66 | 12,45 | 12,58 | -0,71% | - |
| 16.07.2026 | 12,56 | 12,71 | 12,44 | 12,67 | 0,44% | 59.730,00 |
| 15.07.2026 | 12,75 | 12,80 | 12,25 | 12,61 | -2,90% | 25.410,00 |
| 14.07.2026 | 12,84 | 13,17 | 12,76 | 12,99 | 1,14% | - |
| 13.07.2026 | 12,90 | 13,01 | 12,82 | 12,84 | -1,42% | - |
| 10.07.2026 | 13,03 | 13,06 | 12,92 | 13,03 | -0,23% | - |
| 09.07.2026 | 12,94 | 13,08 | 12,88 | 13,06 | 1,30% | 2.800,00 |
| 08.07.2026 | 13,12 | 13,12 | 12,75 | 12,89 | -2,00% | 44.500,00 |
| 07.07.2026 | 13,05 | 13,25 | 13,04 | 13,15 | 0,33% | 90,00 |
| 06.07.2026 | 13,04 | 13,19 | 13,01 | 13,11 | 0,55% | - |
| 03.07.2026 | 13,07 | 13,10 | 12,92 | 13,04 | 0,23% | 29.760,00 |
| 02.07.2026 | 12,77 | 13,02 | 12,71 | 13,01 | 1,76% | - |
| 01.07.2026 | 12,93 | 12,94 | 12,71 | 12,78 | -1,14% | 9.740,00 |
| 30.06.2026 | 12,86 | 12,94 | 12,74 | 12,93 | 0,82% | - |
| 29.06.2026 | 12,84 | 12,84 | 12,71 | 12,83 | 0,49% | - |
| 26.06.2026 | 12,81 | 12,87 | 12,70 | 12,76 | 0,02% | - |
| 25.06.2026 | 12,70 | 12,80 | 12,63 | 12,76 | 0,99% | - |
| 24.06.2026 | 12,71 | 12,76 | 12,59 | 12,64 | -0,47% | - |
| 23.06.2026 | 12,83 | 12,90 | 12,55 | 12,70 | -1,89% | - |
| 22.06.2026 | 12,96 | 12,98 | 12,83 | 12,94 | 0,23% | 10.750,00 |
| 19.06.2026 | 12,97 | 13,04 | 12,91 | 12,91 | -0,31% | 4.650,00 |
| 18.06.2026 | 12,92 | 13,02 | 12,75 | 12,95 | 0,88% | 7.119,00 |
| 17.06.2026 | 12,84 | 12,93 | 12,67 | 12,84 | 0,23% | 29.086,00 |
| 16.06.2026 | 12,79 | 12,84 | 12,73 | 12,81 | 0,27% | 2.750,00 |
| 15.06.2026 | 12,61 | 12,91 | 12,59 | 12,77 | 0,89% | - |
| 12.06.2026 | 12,36 | 12,74 | 12,34 | 12,66 | 2,14% | - |
| 11.06.2026 | 12,21 | 12,41 | 12,18 | 12,40 | 1,82% | 16.610,00 |
| 10.06.2026 | 12,33 | 12,39 | 12,17 | 12,17 | -1,23% | 28.860,00 |
| 09.06.2026 | 12,27 | 12,45 | 12,21 | 12,33 | 0,45% | - |
| 08.06.2026 | 12,36 | 12,41 | 12,22 | 12,27 | -1,21% | - |
| 05.06.2026 | 12,36 | 12,48 | 12,29 | 12,42 | 0,20% | - |
| 04.06.2026 | 12,18 | 12,45 | 12,17 | 12,40 | 1,22% | 8.500,00 |
| 03.06.2026 | 12,31 | 12,41 | 12,23 | 12,25 | -0,77% | - |
| 02.06.2026 | 12,72 | 12,74 | 12,33 | 12,34 | -2,45% | - |
| 01.06.2026 | 12,65 | 12,70 | 12,42 | 12,65 | 0,33% | - |