11,995€
0,65%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,80 | 11,99 | 11,80 | 11,97 | 0,40% | 600,00 |
| 05.05.2026 | 11,95 | 12,05 | 11,89 | 11,92 | -0,25% | - |
| 04.05.2026 | 12,22 | 12,24 | 11,89 | 11,95 | -2,29% | - |
| 30.04.2026 | 11,95 | 12,24 | 11,85 | 12,23 | 2,24% | - |
| 29.04.2026 | 12,06 | 12,09 | 11,86 | 11,96 | -0,71% | - |
| 28.04.2026 | 12,03 | 12,21 | 11,96 | 12,05 | 0,23% | 1,00 |
| 27.04.2026 | 11,99 | 12,14 | 11,95 | 12,02 | 0,23% | 1,00 |
| 24.04.2026 | 11,90 | 12,06 | 11,89 | 11,99 | 1,03% | 2,00 |
| 23.04.2026 | 12,16 | 12,18 | 11,76 | 11,87 | -2,79% | 631,00 |
| 22.04.2026 | 12,19 | 12,72 | 12,16 | 12,21 | -0,53% | 225,00 |
| 21.04.2026 | 12,41 | 12,45 | 12,23 | 12,27 | -1,11% | 800,00 |
| 20.04.2026 | 12,32 | 12,70 | 12,11 | 12,41 | 0,87% | 808,00 |
| 17.04.2026 | 12,19 | 12,35 | 12,11 | 12,30 | 1,15% | - |
| 16.04.2026 | 12,31 | 12,36 | 12,13 | 12,16 | -0,92% | - |
| 15.04.2026 | 12,26 | 12,33 | 12,12 | 12,28 | 0,08% | - |
| 14.04.2026 | 12,13 | 12,28 | 12,03 | 12,27 | 1,09% | - |
| 13.04.2026 | 11,92 | 12,14 | 11,75 | 12,13 | 2,56% | 1.092,00 |
| 10.04.2026 | 11,73 | 11,93 | 11,71 | 11,83 | 0,64% | 1,00 |
| 09.04.2026 | 11,69 | 11,79 | 11,50 | 11,76 | -0,44% | 100,00 |
| 08.04.2026 | 11,72 | 11,96 | 11,50 | 11,81 | 2,79% | 10.600,00 |
| 07.04.2026 | 11,87 | 11,87 | 11,31 | 11,49 | -2,21% | 2.456,00 |
| 02.04.2026 | 11,43 | 11,78 | 11,33 | 11,75 | 1,64% | 45,00 |
| 01.04.2026 | 11,43 | 11,61 | 11,39 | 11,56 | 1,20% | - |
| 31.03.2026 | 11,20 | 11,45 | 11,09 | 11,42 | 2,47% | - |
| 30.03.2026 | 10,99 | 11,21 | 10,72 | 11,15 | 1,60% | 820,00 |
| 27.03.2026 | 10,87 | 11,15 | 10,83 | 10,97 | 1,01% | 186,00 |
| 26.03.2026 | 13,19 | 13,19 | 10,76 | 10,86 | -17,63% | 80,00 |
| 25.03.2026 | 12,69 | 13,22 | 12,59 | 13,19 | 4,15% | 785,00 |
| 24.03.2026 | 12,46 | 12,74 | 12,37 | 12,66 | 0,40% | 2,00 |
| 23.03.2026 | 12,40 | 12,79 | 12,09 | 12,61 | 1,35% | 1,00 |
| 20.03.2026 | 12,91 | 13,06 | 12,41 | 12,44 | -3,60% | 100,00 |
| 19.03.2026 | 13,03 | 13,06 | 12,72 | 12,91 | -0,81% | 71,00 |
| 18.03.2026 | 13,28 | 13,33 | 13,01 | 13,01 | -1,18% | 1,00 |
| 17.03.2026 | 12,83 | 13,25 | 12,78 | 13,17 | 2,21% | 2,00 |
| 16.03.2026 | 12,93 | 13,02 | 12,65 | 12,88 | 0,59% | 5,00 |
| 13.03.2026 | 12,68 | 12,91 | 12,60 | 12,81 | 1,05% | 1.100,00 |
| 12.03.2026 | 13,16 | 13,16 | 12,65 | 12,68 | -3,65% | 1.387,00 |
| 11.03.2026 | 13,12 | 13,21 | 13,04 | 13,16 | 0,27% | 1,00 |
| 10.03.2026 | 13,34 | 13,56 | 13,10 | 13,12 | -1,70% | 1,00 |
| 09.03.2026 | 12,95 | 13,43 | 12,77 | 13,35 | 1,83% | 15,00 |
| 06.03.2026 | 13,14 | 13,28 | 12,90 | 13,11 | 0,08% | - |
| 05.03.2026 | 13,47 | 13,47 | 12,99 | 13,10 | -2,09% | - |
| 04.03.2026 | 13,17 | 13,43 | 12,99 | 13,38 | 1,63% | - |
| 03.03.2026 | 13,30 | 13,36 | 12,90 | 13,16 | -1,83% | 3.203,00 |
| 02.03.2026 | 13,44 | 13,92 | 13,18 | 13,41 | -0,76% | 1.794,00 |
| 27.02.2026 | 13,70 | 13,73 | 13,46 | 13,51 | -1,40% | 3,00 |
| 26.02.2026 | 13,67 | 13,75 | 13,59 | 13,70 | 0,11% | 1.058,00 |
| 25.02.2026 | 13,49 | 14,10 | 13,49 | 13,69 | 1,56% | 2,00 |
| 24.02.2026 | 13,45 | 13,50 | 13,32 | 13,48 | 0,22% | 400,00 |
| 23.02.2026 | 13,55 | 13,61 | 13,41 | 13,45 | -0,35% | 30,00 |
| 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 |