13,460€
-0,63%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 12,61 | 12,70 | 12,59 | 12,61 | 0,38% | 1.125,00 |
| 28.05.2026 | 12,48 | 12,60 | 12,47 | 12,56 | 0,36% | 1.200,00 |
| 27.05.2026 | 12,66 | 12,71 | 12,52 | 12,52 | -1,11% | - |
| 26.05.2026 | 12,73 | 12,81 | 12,61 | 12,66 | -1,06% | - |
| 25.05.2026 | 12,82 | 12,86 | 12,70 | 12,79 | 1,35% | 4.550,00 |
| 22.05.2026 | 12,58 | 13,05 | 12,54 | 12,62 | 0,33% | - |
| 21.05.2026 | 12,42 | 12,69 | 12,38 | 12,58 | 0,95% | 13.950,00 |
| 20.05.2026 | 12,08 | 12,52 | 12,08 | 12,46 | 2,82% | 1.600,00 |
| 19.05.2026 | 12,04 | 12,31 | 12,01 | 12,12 | 0,31% | 2.000,00 |
| 18.05.2026 | 11,76 | 12,12 | 11,72 | 12,08 | 1,94% | - |
| 15.05.2026 | 11,87 | 11,93 | 11,78 | 11,85 | -1,15% | 665,00 |
| 14.05.2026 | 11,99 | 12,02 | 11,91 | 11,99 | 0,07% | - |
| 13.05.2026 | 11,98 | 11,99 | 11,78 | 11,98 | 0,29% | - |
| 12.05.2026 | 11,84 | 12,01 | 11,79 | 11,95 | 0,38% | 9.000,00 |
| 11.05.2026 | 11,98 | 11,99 | 11,83 | 11,90 | -0,69% | - |
| 08.05.2026 | 11,82 | 12,00 | 11,77 | 11,98 | 1,59% | - |
| 07.05.2026 | 12,09 | 12,13 | 11,77 | 11,80 | -2,28% | - |
| 06.05.2026 | 12,09 | 12,19 | 11,97 | 12,07 | 0,71% | 4.750,00 |
| 05.05.2026 | 11,97 | 12,05 | 11,87 | 11,99 | 0,29% | - |
| 04.05.2026 | 12,22 | 12,24 | 11,90 | 11,95 | -2,05% | - |
| 30.04.2026 | 11,88 | 12,23 | 11,85 | 12,20 | 1,92% | 48.000,00 |
| 29.04.2026 | 12,02 | 12,09 | 11,86 | 11,97 | -0,46% | 9.000,00 |
| 28.04.2026 | 12,01 | 12,21 | 11,96 | 12,03 | 0,10% | 1.450,00 |
| 27.04.2026 | 11,96 | 12,14 | 11,95 | 12,01 | 0,11% | - |
| 24.04.2026 | 11,92 | 12,04 | 11,89 | 12,00 | 0,78% | - |
| 23.04.2026 | 12,15 | 12,17 | 11,77 | 11,91 | -2,59% | - |
| 22.04.2026 | 12,35 | 12,55 | 12,17 | 12,22 | 0,04% | - |
| 21.04.2026 | 12,43 | 12,45 | 12,20 | 12,22 | -1,61% | 3.150,00 |
| 20.04.2026 | 12,14 | 12,70 | 12,11 | 12,42 | 1,00% | 1.050,00 |
| 17.04.2026 | 12,20 | 12,34 | 12,11 | 12,30 | 1,15% | - |
| 16.04.2026 | 12,35 | 12,35 | 12,13 | 12,16 | -1,18% | 8.675,00 |
| 15.04.2026 | 12,31 | 12,33 | 12,12 | 12,30 | 0,29% | 45.945,00 |
| 14.04.2026 | 12,10 | 12,28 | 12,06 | 12,27 | 1,24% | 4.600,00 |
| 13.04.2026 | 11,89 | 12,14 | 11,78 | 12,12 | 2,54% | 37.905,00 |
| 10.04.2026 | 11,74 | 11,93 | 11,71 | 11,82 | 0,66% | - |
| 09.04.2026 | 11,54 | 11,78 | 11,53 | 11,74 | 0,43% | - |
| 08.04.2026 | 11,55 | 11,96 | 11,55 | 11,69 | 1,41% | 139.000,00 |
| 07.04.2026 | 11,76 | 11,79 | 11,32 | 11,53 | -2,04% | 59.304,00 |
| 02.04.2026 | 11,37 | 11,81 | 11,37 | 11,77 | 1,91% | 360,00 |
| 01.04.2026 | 11,46 | 11,60 | 11,39 | 11,55 | 1,11% | 2.240,00 |
| 31.03.2026 | 11,14 | 11,45 | 11,08 | 11,42 | 2,17% | - |
| 30.03.2026 | 11,04 | 11,21 | 10,72 | 11,18 | 1,89% | - |
| 27.03.2026 | 10,89 | 11,15 | 10,83 | 10,97 | 1,13% | 14.578,00 |
| 26.03.2026 | 10,84 | 10,99 | 10,78 | 10,85 | -18,15% | 877,00 |
| 25.03.2026 | 12,71 | 13,51 | 12,59 | 13,25 | 4,39% | - |
| 24.03.2026 | 12,52 | 12,73 | 12,37 | 12,69 | 0,59% | 52.300,00 |
| 23.03.2026 | 12,28 | 12,79 | 12,09 | 12,62 | 1,37% | 23.594,00 |
| 20.03.2026 | 12,88 | 13,06 | 12,41 | 12,45 | -3,41% | - |
| 19.03.2026 | 13,01 | 13,06 | 12,71 | 12,89 | -1,01% | 10.000,00 |
| 18.03.2026 | 13,24 | 13,33 | 13,01 | 13,02 | -1,06% | 35.110,00 |