13,550€
1,90%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,34 | 13,54 | 13,30 | 13,50 | 1,49% | - |
| 19.02.2026 | 13,41 | 13,45 | 13,20 | 13,30 | -0,86% | - |
| 18.02.2026 | 13,42 | 13,54 | 13,38 | 13,41 | 0,07% | 13,00 |
| 17.02.2026 | 13,33 | 13,47 | 13,24 | 13,40 | 0,53% | 1,00 |
| 16.02.2026 | 13,24 | 13,41 | 13,07 | 13,33 | 0,49% | - |
| 13.02.2026 | 13,38 | 13,55 | 13,13 | 13,27 | -1,19% | - |
| 12.02.2026 | 13,66 | 13,76 | 13,36 | 13,43 | -2,91% | 895,00 |
| 11.02.2026 | 13,49 | 13,89 | 13,40 | 13,83 | 2,37% | - |
| 10.02.2026 | 13,52 | 13,63 | 13,38 | 13,51 | 0,02% | 300,00 |
| 09.02.2026 | 13,43 | 13,70 | 13,28 | 13,51 | 0,78% | 627,00 |
| 06.02.2026 | 13,29 | 13,51 | 13,15 | 13,40 | 1,42% | 1.804,00 |
| 05.02.2026 | 13,89 | 13,96 | 13,16 | 13,22 | -4,83% | 12,00 |
| 04.02.2026 | 13,60 | 14,70 | 13,60 | 13,89 | 2,23% | 501,00 |
| 03.02.2026 | 13,57 | 13,74 | 13,52 | 13,58 | 0,15% | 1,00 |
| 02.02.2026 | 13,27 | 13,56 | 13,18 | 13,56 | 1,63% | 1,00 |
| 30.01.2026 | 13,41 | 13,51 | 13,29 | 13,35 | -0,35% | 70,00 |
| 29.01.2026 | 13,42 | 13,60 | 13,25 | 13,39 | 0,00% | - |
| 28.01.2026 | 13,51 | 13,63 | 13,34 | 13,39 | -0,59% | 652,00 |
| 27.01.2026 | 13,63 | 13,66 | 13,45 | 13,47 | 1,20% | 1,00 |
| 26.01.2026 | 13,16 | 13,38 | 13,15 | 13,31 | 0,80% | 1,00 |
| 23.01.2026 | 13,34 | 13,35 | 13,19 | 13,21 | -0,94% | 281,00 |
| 22.01.2026 | 13,18 | 13,43 | 13,16 | 13,33 | 1,08% | 5,00 |
| 21.01.2026 | 12,96 | 13,22 | 12,90 | 13,19 | 1,93% | - |
| 20.01.2026 | 13,05 | 13,05 | 12,82 | 12,94 | -0,98% | - |
| 19.01.2026 | 13,25 | 13,25 | 12,84 | 13,07 | -0,63% | 558,00 |
| 16.01.2026 | 13,12 | 13,19 | 13,08 | 13,15 | 0,06% | - |
| 15.01.2026 | 13,07 | 13,31 | 13,05 | 13,14 | 0,98% | 700,00 |
| 14.01.2026 | 12,92 | 13,17 | 12,89 | 13,02 | 0,87% | - |
| 13.01.2026 | 12,69 | 12,95 | 12,69 | 12,90 | 1,69% | 1,00 |
| 12.01.2026 | 12,70 | 12,73 | 12,56 | 12,69 | -0,10% | - |
| 09.01.2026 | 12,68 | 12,71 | 12,44 | 12,70 | 0,61% | 230,00 |
| 08.01.2026 | 12,38 | 12,63 | 12,32 | 12,62 | 1,88% | - |
| 07.01.2026 | 12,73 | 12,75 | 12,31 | 12,39 | -2,94% | 498,00 |
| 06.01.2026 | 12,69 | 12,84 | 12,62 | 12,77 | 0,67% | - |
| 05.01.2026 | 12,61 | 12,74 | 12,49 | 12,68 | 0,60% | 400,00 |
| 02.01.2026 | 12,39 | 12,63 | 12,35 | 12,61 | 1,63% | 2.058,00 |
| 30.12.2025 | 12,27 | 12,40 | 12,26 | 12,40 | 0,96% | 419,00 |
| 29.12.2025 | 12,35 | 12,39 | 12,25 | 12,29 | -0,39% | - |
| 23.12.2025 | 12,27 | 12,37 | 12,20 | 12,33 | 0,86% | 20,00 |
| 22.12.2025 | 12,20 | 12,34 | 12,13 | 12,23 | 0,02% | 1,00 |
| 19.12.2025 | 12,12 | 12,29 | 12,08 | 12,23 | 1,33% | 1,00 |
| 18.12.2025 | 11,98 | 12,16 | 11,90 | 12,07 | 0,40% | - |
| 17.12.2025 | 11,85 | 12,04 | 11,78 | 12,02 | 2,02% | - |
| 16.12.2025 | 11,81 | 11,90 | 11,72 | 11,78 | -0,46% | - |
| 15.12.2025 | 12,02 | 12,06 | 11,75 | 11,84 | -1,80% | - |
| 12.12.2025 | 12,22 | 12,30 | 12,05 | 12,05 | -2,15% | - |
| 11.12.2025 | 12,18 | 12,33 | 11,98 | 12,32 | 1,69% | - |
| 10.12.2025 | 12,08 | 12,14 | 12,01 | 12,11 | 0,17% | - |
| 09.12.2025 | 11,98 | 12,14 | 11,98 | 12,09 | 1,15% | - |
| 08.12.2025 | 11,98 | 12,02 | 11,91 | 11,96 | -0,35% | 1,00 |
| 05.12.2025 | 12,04 | 12,14 | 11,95 | 12,00 | -0,23% | 122,00 |
| 04.12.2025 | 12,17 | 12,20 | 11,86 | 12,03 | -1,07% | 3,00 |
| 03.12.2025 | 12,08 | 12,16 | 12,04 | 12,16 | 0,62% | - |
| 02.12.2025 | 12,05 | 12,15 | 12,03 | 12,08 | 0,04% | 1,00 |
| 01.12.2025 | 12,01 | 12,08 | 11,93 | 12,08 | 0,25% | - |
| 28.11.2025 | 11,87 | 12,06 | 11,85 | 12,05 | 1,43% | 2,00 |
| 27.11.2025 | 11,90 | 11,99 | 11,81 | 11,88 | -0,31% | 1,00 |
| 26.11.2025 | 11,68 | 11,93 | 11,68 | 11,91 | 2,06% | 1,00 |
| 25.11.2025 | 11,56 | 11,76 | 11,55 | 11,67 | 1,00% | 1,00 |
| 24.11.2025 | 11,47 | 11,71 | 11,47 | 11,56 | 2,66% | 1,00 |
| 21.11.2025 | 11,14 | 11,30 | 11,11 | 11,26 | 0,94% | 1,00 |
| 20.11.2025 | 11,25 | 11,52 | 11,15 | 11,15 | -0,67% | - |
| 19.11.2025 | 11,31 | 11,36 | 11,17 | 11,23 | -0,93% | 400,00 |
| 18.11.2025 | 11,45 | 11,61 | 11,21 | 11,33 | -1,44% | 110,00 |
| 17.11.2025 | 11,56 | 11,62 | 11,48 | 11,50 | -0,50% | - |
| 14.11.2025 | 11,69 | 11,70 | 11,45 | 11,56 | -0,92% | 1.000,00 |
| 13.11.2025 | 11,75 | 11,85 | 11,64 | 11,66 | -0,66% | 500,00 |
| 12.11.2025 | 11,64 | 11,79 | 11,63 | 11,74 | 0,88% | 201,00 |
| 11.11.2025 | 11,55 | 11,65 | 11,44 | 11,64 | 1,48% | - |
| 10.11.2025 | 11,51 | 11,55 | 11,40 | 11,47 | 1,15% | 400,00 |
| 07.11.2025 | 11,46 | 11,63 | 11,23 | 11,34 | -1,11% | - |
| 06.11.2025 | 11,36 | 11,75 | 11,32 | 11,47 | 0,84% | 2,00 |
| 05.11.2025 | 11,52 | 11,53 | 11,26 | 11,37 | -1,39% | 101,00 |
| 04.11.2025 | 11,47 | 11,57 | 11,23 | 11,53 | 1,18% | - |
| 03.11.2025 | 11,52 | 11,54 | 11,31 | 11,40 | -0,46% | - |
| 31.10.2025 | 11,44 | 11,52 | 11,36 | 11,45 | 0,09% | 1.750,00 |
| 30.10.2025 | 11,39 | 11,47 | 11,34 | 11,44 | 0,51% | 1,00 |
| 29.10.2025 | 11,43 | 11,43 | 11,26 | 11,38 | -0,46% | - |
| 28.10.2025 | 11,37 | 11,49 | 11,23 | 11,43 | 0,42% | 2,00 |
| 27.10.2025 | 11,27 | 11,52 | 11,16 | 11,39 | 1,02% | 1,00 |
| 24.10.2025 | 11,24 | 11,41 | 11,07 | 11,27 | -0,46% | 1,00 |
| 23.10.2025 | 11,63 | 11,66 | 11,19 | 11,32 | -2,08% | - |
| 22.10.2025 | 11,42 | 11,70 | 11,26 | 11,56 | 1,14% | 400,00 |
| 21.10.2025 | 11,32 | 11,47 | 11,30 | 11,43 | 0,99% | 140,00 |
| 20.10.2025 | 11,37 | 11,42 | 11,22 | 11,32 | -0,02% | 1.850,00 |
| 17.10.2025 | 11,27 | 11,34 | 11,04 | 11,32 | 0,13% | 5.718,00 |
| 16.10.2025 | 11,33 | 11,44 | 11,24 | 11,31 | 0,13% | 1.001,00 |
| 15.10.2025 | 11,27 | 11,36 | 11,23 | 11,29 | 0,00% | - |
| 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 |