11,288€
-0,04%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,27 | 11,36 | 11,25 | 11,28 | -0,13% | - |
| 14.10.2025 | 11,19 | 11,30 | 11,06 | 11,29 | 0,80% | 10,00 |
| 13.10.2025 | 11,26 | 11,50 | 11,12 | 11,20 | -0,67% | - |
| 10.10.2025 | 11,17 | 11,37 | 11,16 | 11,28 | 1,23% | - |
| 09.10.2025 | 11,06 | 11,20 | 11,03 | 11,14 | 0,84% | 1,00 |
| 08.10.2025 | 11,11 | 11,17 | 10,90 | 11,05 | -0,52% | 250,00 |
| 07.10.2025 | 11,16 | 11,20 | 11,09 | 11,11 | -0,49% | 1.000,00 |
| 06.10.2025 | 11,22 | 11,28 | 11,04 | 11,16 | -0,60% | 4.822,00 |
| 03.10.2025 | 11,00 | 11,23 | 10,99 | 11,23 | 2,00% | - |
| 02.10.2025 | 11,28 | 11,32 | 10,97 | 11,01 | -2,44% | 250,00 |
| 01.10.2025 | 11,17 | 11,29 | 11,05 | 11,28 | 0,89% | - |
| 30.09.2025 | 11,27 | 11,28 | 11,04 | 11,18 | 0,18% | 1.001,00 |
| 29.09.2025 | 11,29 | 11,37 | 11,12 | 11,16 | -1,11% | 433,00 |
| 26.09.2025 | 11,08 | 11,29 | 11,01 | 11,29 | 2,68% | - |
| 25.09.2025 | 10,93 | 11,00 | 10,87 | 10,99 | 0,62% | - |
| 24.09.2025 | 11,09 | 11,12 | 10,93 | 10,93 | -1,44% | - |
| 23.09.2025 | 10,94 | 11,14 | 10,91 | 11,09 | 1,49% | 2,00 |
| 22.09.2025 | 11,03 | 11,04 | 10,88 | 10,92 | -0,91% | 50,00 |
| 19.09.2025 | 10,87 | 11,09 | 10,85 | 11,02 | 1,78% | - |
| 18.09.2025 | 11,04 | 11,13 | 10,80 | 10,83 | -1,63% | - |
| 17.09.2025 | 10,97 | 11,39 | 10,95 | 11,01 | 0,39% | - |
| 16.09.2025 | 11,02 | 11,06 | 10,92 | 10,97 | -0,39% | 501,00 |
| 15.09.2025 | 11,00 | 11,12 | 10,90 | 11,01 | 0,39% | 500,00 |
| 12.09.2025 | 11,12 | 11,16 | 10,89 | 10,97 | -0,23% | - |
| 11.09.2025 | 11,05 | 11,10 | 10,98 | 10,99 | -0,48% | 1,00 |
| 10.09.2025 | 10,94 | 11,28 | 10,93 | 11,05 | 1,08% | 2.600,00 |
| 09.09.2025 | 10,90 | 10,99 | 10,83 | 10,93 | 0,51% | 100,00 |
| 08.09.2025 | 10,80 | 10,93 | 10,71 | 10,87 | 0,74% | 180,00 |
| 05.09.2025 | 10,94 | 10,98 | 10,75 | 10,79 | -1,37% | - |
| 04.09.2025 | 10,95 | 11,00 | 10,90 | 10,94 | -0,02% | 251,00 |
| 03.09.2025 | 11,04 | 11,04 | 10,88 | 10,95 | -0,88% | 2,00 |
| 02.09.2025 | 11,06 | 11,13 | 10,96 | 11,04 | -0,25% | 1,00 |
| 01.09.2025 | 10,98 | 11,16 | 10,74 | 11,07 | 0,80% | 457,00 |
| 29.08.2025 | 11,10 | 11,11 | 10,83 | 10,98 | -1,15% | 500,00 |
| 28.08.2025 | 11,10 | 11,21 | 11,04 | 11,11 | 0,11% | 205,00 |
| 27.08.2025 | 11,42 | 11,43 | 11,03 | 11,10 | -2,80% | 2,00 |
| 26.08.2025 | 11,40 | 11,42 | 11,25 | 11,42 | 0,15% | - |
| 25.08.2025 | 11,39 | 11,49 | 11,38 | 11,40 | 0,42% | 1,00 |
| 22.08.2025 | 11,35 | 11,41 | 11,26 | 11,35 | -0,04% | - |
| 21.08.2025 | 11,25 | 11,36 | 11,21 | 11,36 | 0,80% | 530,00 |
| 20.08.2025 | 11,09 | 11,38 | 11,04 | 11,27 | 1,65% | 201,00 |
| 19.08.2025 | 11,11 | 11,21 | 11,05 | 11,09 | -0,25% | 480,00 |
| 18.08.2025 | 11,23 | 11,25 | 11,03 | 11,11 | -1,00% | 490,00 |
| 15.08.2025 | 11,18 | 11,29 | 11,13 | 11,23 | 0,42% | - |
| 14.08.2025 | 10,98 | 11,24 | 10,94 | 11,18 | 1,64% | 1,00 |
| 13.08.2025 | 11,08 | 11,10 | 10,74 | 11,00 | -0,77% | - |
| 12.08.2025 | 10,89 | 11,10 | 10,87 | 11,08 | 1,98% | 1,00 |
| 11.08.2025 | 10,90 | 10,97 | 10,73 | 10,87 | -0,34% | 2,00 |
| 08.08.2025 | 10,90 | 10,95 | 10,87 | 10,91 | 0,02% | 500,00 |
| 07.08.2025 | 10,82 | 10,93 | 10,81 | 10,90 | 0,74% | 1,00 |
| 06.08.2025 | 10,77 | 10,89 | 10,77 | 10,82 | 0,56% | - |
| 05.08.2025 | 10,81 | 10,86 | 10,75 | 10,76 | -0,42% | - |
| 04.08.2025 | 10,62 | 10,81 | 10,62 | 10,81 | 1,69% | 501,00 |
| 01.08.2025 | 10,69 | 10,76 | 10,55 | 10,63 | -0,58% | 331,00 |
| 31.07.2025 | 10,73 | 10,87 | 10,67 | 10,69 | -0,33% | - |
| 30.07.2025 | 10,75 | 10,82 | 10,67 | 10,73 | -0,19% | - |
| 29.07.2025 | 10,72 | 10,78 | 10,61 | 10,75 | 0,37% | - |
| 28.07.2025 | 10,71 | 10,84 | 10,59 | 10,71 | 0,21% | 300,00 |
| 25.07.2025 | 10,62 | 10,68 | 10,58 | 10,68 | 0,71% | 151,00 |
| 24.07.2025 | 10,60 | 10,70 | 10,54 | 10,61 | 0,07% | - |
| 23.07.2025 | 10,57 | 10,70 | 10,53 | 10,60 | 0,26% | - |
| 22.07.2025 | 10,57 | 10,58 | 10,42 | 10,57 | 0,00% | - |
| 21.07.2025 | 10,29 | 10,59 | 10,29 | 10,57 | 2,67% | 150,00 |
| 18.07.2025 | 10,50 | 10,50 | 10,20 | 10,30 | -1,93% | - |
| 17.07.2025 | 10,13 | 10,65 | 10,10 | 10,50 | 3,73% | - |
| 16.07.2025 | 11,19 | 11,19 | 10,09 | 10,12 | -9,52% | 1.771,00 |
| 15.07.2025 | 11,26 | 11,30 | 11,11 | 11,19 | -0,62% | - |
| 14.07.2025 | 11,18 | 11,31 | 11,11 | 11,26 | 0,22% | - |
| 11.07.2025 | 11,50 | 11,50 | 11,19 | 11,23 | -2,47% | - |
| 10.07.2025 | 11,49 | 11,52 | 11,37 | 11,52 | 0,22% | - |
| 09.07.2025 | 11,31 | 11,61 | 11,27 | 11,49 | 1,59% | 1.001,00 |
| 08.07.2025 | 11,41 | 11,41 | 11,02 | 11,31 | -0,72% | - |
| 07.07.2025 | 11,24 | 11,47 | 11,24 | 11,40 | 1,49% | 1,00 |
| 04.07.2025 | 11,39 | 11,39 | 11,21 | 11,23 | -1,41% | - |
| 03.07.2025 | 11,20 | 11,43 | 11,19 | 11,39 | 1,88% | - |
| 02.07.2025 | 11,23 | 11,31 | 10,92 | 11,18 | -0,51% | - |
| 01.07.2025 | 11,33 | 11,39 | 11,20 | 11,24 | -0,82% | - |
| 30.06.2025 | 11,47 | 11,49 | 11,26 | 11,33 | -1,18% | - |
| 27.06.2025 | 11,28 | 11,48 | 11,22 | 11,46 | 1,71% | - |
| 26.06.2025 | 11,32 | 11,39 | 11,20 | 11,27 | -0,42% | - |
| 25.06.2025 | 11,38 | 11,39 | 11,30 | 11,32 | -0,57% | - |
| 24.06.2025 | 11,29 | 11,39 | 11,26 | 11,38 | 2,06% | - |
| 23.06.2025 | 11,28 | 11,28 | 10,98 | 11,15 | -1,26% | - |
| 20.06.2025 | 11,28 | 11,42 | 11,28 | 11,30 | 0,18% | - |
| 19.06.2025 | 11,42 | 11,42 | 11,06 | 11,28 | -1,27% | 1.000,00 |
| 18.06.2025 | 11,42 | 11,49 | 11,37 | 11,42 | 0,09% | 150,00 |
| 17.06.2025 | 11,54 | 11,56 | 11,40 | 11,41 | -1,08% | - |
| 16.06.2025 | 11,48 | 11,60 | 11,46 | 11,54 | 0,48% | - |
| 13.06.2025 | 11,62 | 11,62 | 11,35 | 11,48 | -1,18% | - |
| 12.06.2025 | 11,46 | 11,62 | 11,36 | 11,62 | 1,40% | 66,00 |
| 11.06.2025 | 11,62 | 11,67 | 11,45 | 11,46 | -1,59% | 932,00 |
| 10.06.2025 | 11,69 | 11,76 | 11,62 | 11,64 | -0,15% | - |
| 09.06.2025 | 11,74 | 11,79 | 11,66 | 11,66 | -0,81% | 45,00 |
| 06.06.2025 | 11,67 | 11,77 | 11,67 | 11,76 | 0,75% | 175,00 |
| 05.06.2025 | 11,72 | 11,78 | 11,64 | 11,67 | -0,58% | - |
| 04.06.2025 | 11,84 | 11,88 | 11,69 | 11,74 | -0,89% | - |
| 03.06.2025 | 11,94 | 11,94 | 11,72 | 11,84 | -0,90% | - |
| 02.06.2025 | 11,79 | 11,96 | 11,65 | 11,95 | 1,36% | - |
| 30.05.2025 | 11,80 | 11,84 | 11,69 | 11,79 | -0,08% | - |
| 29.05.2025 | 11,78 | 11,91 | 11,75 | 11,80 | 0,25% | - |