13,540€
-1,10%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,70 | 13,73 | 13,46 | 13,54 | -1,10% | - |
| 26.02.2026 | 13,67 | 13,73 | 13,58 | 13,69 | -0,09% | 15.953,00 |
| 25.02.2026 | 13,50 | 14,05 | 13,49 | 13,70 | 1,56% | 19.800,00 |
| 24.02.2026 | 13,46 | 13,51 | 13,32 | 13,49 | 0,26% | 35.000,00 |
| 23.02.2026 | 13,56 | 13,61 | 13,41 | 13,46 | -1,26% | 4.070,00 |
| 20.02.2026 | 13,34 | 13,86 | 13,29 | 13,63 | 2,29% | - |
| 19.02.2026 | 13,41 | 13,45 | 13,20 | 13,33 | -0,52% | - |
| 18.02.2026 | 13,42 | 13,54 | 13,37 | 13,40 | -0,04% | 55.898,00 |
| 17.02.2026 | 13,27 | 13,47 | 13,24 | 13,40 | 0,54% | - |
| 16.02.2026 | 13,12 | 13,41 | 13,11 | 13,33 | 0,63% | 5.640,00 |
| 13.02.2026 | 13,38 | 13,55 | 13,13 | 13,25 | -0,79% | 24.150,00 |
| 12.02.2026 | 13,73 | 13,76 | 13,35 | 13,35 | -2,59% | 6.275,00 |
| 11.02.2026 | 13,62 | 13,89 | 13,40 | 13,71 | 1,63% | 7.030,00 |
| 10.02.2026 | 13,50 | 13,63 | 13,38 | 13,49 | -0,19% | 24.700,00 |
| 09.02.2026 | 13,60 | 13,66 | 13,28 | 13,51 | 0,82% | 7.160,00 |
| 06.02.2026 | 13,35 | 13,51 | 13,25 | 13,40 | 0,92% | 75.000,00 |
| 05.02.2026 | 13,90 | 13,97 | 13,16 | 13,28 | -4,27% | 127.560,00 |
| 04.02.2026 | 14,65 | 14,70 | 13,74 | 13,87 | 1,24% | 5.700,00 |
| 03.02.2026 | 13,60 | 13,75 | 13,19 | 13,70 | 1,07% | - |
| 02.02.2026 | 13,21 | 13,57 | 13,18 | 13,56 | 1,65% | 290,00 |
| 30.01.2026 | 13,38 | 13,51 | 13,30 | 13,34 | -0,47% | - |
| 29.01.2026 | 13,48 | 13,65 | 13,25 | 13,40 | 0,00% | - |
| 28.01.2026 | 13,62 | 13,62 | 13,34 | 13,40 | -0,76% | 5.725,00 |
| 27.01.2026 | 13,32 | 13,57 | 13,31 | 13,50 | 1,62% | 6.200,00 |
| 26.01.2026 | 13,21 | 13,40 | 13,03 | 13,29 | 0,91% | 8.412,00 |
| 23.01.2026 | 13,31 | 13,35 | 13,17 | 13,17 | -1,20% | - |
| 22.01.2026 | 13,18 | 13,43 | 13,16 | 13,33 | 1,25% | 3.160,00 |
| 21.01.2026 | 12,99 | 13,22 | 12,90 | 13,16 | 1,78% | 24.000,00 |
| 20.01.2026 | 13,02 | 13,03 | 12,82 | 12,93 | -0,98% | - |
| 19.01.2026 | 13,10 | 13,12 | 12,79 | 13,06 | -2,03% | 9.090,00 |
| 16.01.2026 | 13,15 | 13,42 | 13,08 | 13,33 | 1,59% | - |
| 15.01.2026 | 13,19 | 13,24 | 13,05 | 13,12 | 0,36% | 4.152,00 |
| 14.01.2026 | 12,92 | 13,09 | 12,89 | 13,07 | 1,24% | 5.000,00 |
| 13.01.2026 | 12,70 | 12,94 | 12,69 | 12,91 | 1,77% | - |
| 12.01.2026 | 12,72 | 12,73 | 12,56 | 12,69 | 0,10% | - |
| 09.01.2026 | 12,60 | 12,71 | 12,44 | 12,68 | 0,20% | - |
| 08.01.2026 | 12,34 | 12,68 | 12,32 | 12,65 | 2,20% | - |
| 07.01.2026 | 12,73 | 12,75 | 12,32 | 12,38 | -2,61% | 119,00 |
| 06.01.2026 | 12,70 | 12,84 | 12,63 | 12,71 | 0,36% | 27.125,00 |
| 05.01.2026 | 12,67 | 12,72 | 12,49 | 12,67 | 0,64% | - |
| 02.01.2026 | 12,43 | 12,63 | 12,35 | 12,59 | 2,86% | 52.000,00 |
| 30.12.2025 | 12,28 | 12,41 | 12,24 | 12,24 | -0,45% | - |
| 29.12.2025 | 12,37 | 12,39 | 12,25 | 12,29 | 0,49% | - |
| 23.12.2025 | 12,29 | 12,37 | 12,20 | 12,23 | 0,66% | - |
| 22.12.2025 | 12,30 | 12,31 | 12,13 | 12,15 | -0,60% | - |
| 19.12.2025 | 12,14 | 12,24 | 12,03 | 12,22 | 1,56% | - |
| 18.12.2025 | 12,03 | 12,06 | 11,90 | 12,04 | 1,52% | 500,00 |
| 17.12.2025 | 11,87 | 11,94 | 11,78 | 11,86 | 0,25% | - |
| 16.12.2025 | 11,81 | 11,89 | 11,73 | 11,83 | -0,42% | - |
| 15.12.2025 | 12,07 | 12,08 | 11,80 | 11,88 | -3,49% | 30,00 |
| 12.12.2025 | 12,25 | 12,31 | 11,91 | 12,31 | 0,41% | 100,00 |
| 11.12.2025 | 12,21 | 12,32 | 12,06 | 12,26 | 0,45% | - |
| 10.12.2025 | 12,13 | 12,20 | 12,03 | 12,20 | 2,13% | - |
| 09.12.2025 | 12,02 | 12,14 | 11,95 | 11,95 | -0,04% | - |
| 08.12.2025 | 11,99 | 12,01 | 11,90 | 11,95 | -0,04% | - |
| 05.12.2025 | 12,06 | 12,15 | 11,95 | 11,96 | 0,04% | - |
| 04.12.2025 | 12,19 | 12,21 | 11,87 | 11,95 | -1,44% | - |
| 03.12.2025 | 12,10 | 12,16 | 12,07 | 12,13 | 0,62% | - |
| 02.12.2025 | 12,06 | 12,15 | 12,03 | 12,05 | 1,39% | - |
| 01.12.2025 | 12,03 | 12,07 | 11,89 | 11,89 | -0,67% | - |
| 28.11.2025 | 11,89 | 12,06 | 11,75 | 11,97 | -0,17% | 840,00 |
| 27.11.2025 | 11,95 | 11,99 | 11,85 | 11,99 | 0,80% | - |
| 26.11.2025 | 11,75 | 11,99 | 11,75 | 11,89 | 1,84% | - |
| 25.11.2025 | 11,65 | 11,83 | 11,61 | 11,68 | 1,39% | - |
| 24.11.2025 | 11,54 | 11,70 | 11,50 | 11,52 | 2,31% | - |
| 21.11.2025 | 11,18 | 11,52 | 11,11 | 11,26 | -0,75% | - |
| 20.11.2025 | 11,42 | 11,53 | 11,13 | 11,34 | 1,43% | 250,00 |
| 19.11.2025 | 11,30 | 11,37 | 11,18 | 11,18 | -0,18% | - |
| 18.11.2025 | 11,43 | 11,44 | 11,20 | 11,20 | -2,40% | - |
| 17.11.2025 | 11,57 | 11,62 | 11,44 | 11,48 | 0,79% | 135,00 |
| 14.11.2025 | 11,66 | 11,72 | 11,39 | 11,39 | -3,44% | - |
| 13.11.2025 | 11,76 | 11,86 | 11,74 | 11,79 | 0,64% | - |
| 12.11.2025 | 11,66 | 11,82 | 11,65 | 11,72 | 0,90% | - |
| 11.11.2025 | 11,56 | 11,65 | 11,44 | 11,61 | 1,44% | - |
| 10.11.2025 | 11,54 | 11,57 | 11,40 | 11,45 | 1,82% | - |
| 07.11.2025 | 11,49 | 11,51 | 11,23 | 11,24 | -1,75% | - |
| 06.11.2025 | 11,36 | 11,50 | 11,33 | 11,44 | 0,79% | - |
| 05.11.2025 | 11,54 | 11,54 | 11,26 | 11,35 | 1,70% | - |
| 04.11.2025 | 11,44 | 11,51 | 11,16 | 11,16 | -0,93% | - |
| 03.11.2025 | 11,55 | 11,55 | 11,27 | 11,27 | 0,18% | - |
| 31.10.2025 | 11,44 | 11,52 | 11,25 | 11,25 | -0,93% | - |
| 30.10.2025 | 11,40 | 11,46 | 11,34 | 11,35 | 1,25% | - |
| 29.10.2025 | 11,35 | 11,41 | 11,21 | 11,21 | 0,49% | 36.100,00 |
| 28.10.2025 | 11,38 | 11,52 | 11,16 | 11,16 | 0,00% | - |
| 27.10.2025 | 11,40 | 11,49 | 11,16 | 11,16 | 0,68% | - |
| 24.10.2025 | 11,37 | 11,43 | 11,07 | 11,08 | -2,12% | 8.000,00 |
| 23.10.2025 | 11,66 | 11,68 | 11,19 | 11,32 | -1,65% | 300,00 |
| 22.10.2025 | 11,43 | 11,70 | 11,34 | 11,51 | 1,37% | - |
| 21.10.2025 | 11,33 | 11,47 | 11,30 | 11,36 | 0,98% | - |
| 20.10.2025 | 11,43 | 11,43 | 11,22 | 11,25 | 0,58% | - |
| 17.10.2025 | 11,19 | 11,30 | 11,03 | 11,18 | -0,80% | - |
| 16.10.2025 | 11,41 | 11,45 | 11,21 | 11,27 | -0,18% | - |
| 15.10.2025 | 11,32 | 11,36 | 11,23 | 11,29 | 0,71% | - |
| 14.10.2025 | 11,15 | 11,29 | 11,10 | 11,21 | 1,40% | - |
| 13.10.2025 | 11,37 | 11,43 | 11,06 | 11,06 | -2,17% | - |
| 10.10.2025 | 11,21 | 11,37 | 11,12 | 11,30 | 1,62% | - |
| 09.10.2025 | 11,08 | 11,20 | 11,01 | 11,12 | 0,56% | - |
| 08.10.2025 | 11,14 | 11,17 | 10,91 | 11,06 | -0,42% | - |
| 07.10.2025 | 11,15 | 11,20 | 11,09 | 11,11 | 0,00% | - |
| 06.10.2025 | 11,19 | 11,29 | 11,03 | 11,11 | 1,23% | 200,00 |