11,755€
0,75%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 11,87 | 11,87 | 11,65 | 11,77 | -0,91% | - |
| 27.05.2025 | 11,85 | 11,89 | 11,73 | 11,88 | 0,23% | - |
| 26.05.2025 | 11,83 | 11,98 | 11,79 | 11,85 | 0,98% | - |
| 23.05.2025 | 11,79 | 11,93 | 11,55 | 11,73 | -0,45% | - |
| 22.05.2025 | 11,89 | 11,94 | 11,70 | 11,79 | -0,80% | - |
| 21.05.2025 | 12,14 | 12,14 | 11,14 | 11,88 | -2,16% | 1.000,00 |
| 20.05.2025 | 12,01 | 12,16 | 12,00 | 12,14 | 1,02% | 816,00 |
| 19.05.2025 | 11,79 | 12,03 | 11,74 | 12,02 | 1,91% | - |
| 16.05.2025 | 11,73 | 11,82 | 11,70 | 11,80 | 0,51% | - |
| 15.05.2025 | 11,59 | 12,07 | 11,51 | 11,74 | 1,27% | - |
| 14.05.2025 | 11,62 | 11,65 | 11,55 | 11,59 | -0,26% | - |
| 13.05.2025 | 11,72 | 11,72 | 11,56 | 11,62 | -0,81% | 248,00 |
| 12.05.2025 | 11,61 | 11,72 | 11,50 | 11,71 | 1,60% | - |
| 09.05.2025 | 11,64 | 11,72 | 11,45 | 11,53 | -0,82% | - |
| 08.05.2025 | 11,68 | 11,72 | 11,55 | 11,62 | -0,26% | - |
| 07.05.2025 | 11,50 | 11,89 | 11,50 | 11,65 | 1,30% | 70,00 |
| 06.05.2025 | 11,66 | 11,82 | 11,47 | 11,50 | -1,39% | 200,00 |
| 05.05.2025 | 11,60 | 11,70 | 11,49 | 11,67 | 0,50% | 348,00 |
| 02.05.2025 | 11,86 | 11,86 | 11,38 | 11,61 | 0,02% | 2.000,00 |
| 30.04.2025 | 10,77 | 11,65 | 10,70 | 11,61 | 7,85% | 2.298,00 |
| 29.04.2025 | 10,69 | 10,78 | 10,65 | 10,76 | 0,68% | - |
| 28.04.2025 | 10,55 | 10,70 | 10,43 | 10,69 | 1,33% | 70,00 |
| 25.04.2025 | 10,52 | 10,65 | 10,25 | 10,55 | 0,29% | - |
| 24.04.2025 | 10,42 | 10,56 | 10,41 | 10,52 | 0,98% | - |
| 23.04.2025 | 10,48 | 10,57 | 10,32 | 10,42 | 0,10% | 190,00 |
| 22.04.2025 | 10,20 | 10,44 | 10,20 | 10,41 | 1,66% | - |
| 17.04.2025 | 10,04 | 10,35 | 10,04 | 10,24 | 1,97% | - |
| 16.04.2025 | 10,17 | 10,25 | 9,99 | 10,04 | -1,69% | - |
| 15.04.2025 | 10,06 | 10,28 | 10,05 | 10,21 | 1,54% | - |
| 14.04.2025 | 10,15 | 10,25 | 9,96 | 10,06 | -0,18% | 100,00 |
| 11.04.2025 | 9,77 | 10,10 | 9,48 | 10,07 | 3,28% | - |
| 10.04.2025 | 10,46 | 10,58 | 9,49 | 9,75 | -7,75% | - |
| 09.04.2025 | 9,35 | 10,60 | 9,19 | 10,57 | 12,16% | - |
| 08.04.2025 | 9,50 | 9,68 | 9,18 | 9,43 | -0,75% | 2.115,00 |
| 07.04.2025 | 9,24 | 9,90 | 8,76 | 9,50 | -0,43% | 1.250,00 |
| 04.04.2025 | 10,47 | 10,52 | 9,28 | 9,54 | -8,86% | 5.576,00 |
| 03.04.2025 | 10,46 | 10,57 | 10,30 | 10,47 | -1,13% | - |
| 02.04.2025 | 10,53 | 10,69 | 10,46 | 10,59 | 0,50% | 50,00 |
| 01.04.2025 | 10,49 | 10,58 | 10,35 | 10,53 | 0,33% | 656,00 |
| 31.03.2025 | 10,59 | 10,59 | 10,35 | 10,50 | -1,15% | 1.487,00 |
| 28.03.2025 | 11,01 | 11,01 | 10,48 | 10,62 | -3,61% | 30,00 |
| 27.03.2025 | 10,89 | 11,04 | 10,62 | 11,02 | -10,48% | 420,00 |
| 26.03.2025 | 12,35 | 12,48 | 12,16 | 12,31 | -0,36% | - |
| 25.03.2025 | 12,20 | 12,38 | 12,13 | 12,35 | 1,19% | 510,00 |
| 24.03.2025 | 12,04 | 12,27 | 12,03 | 12,21 | 1,33% | - |
| 21.03.2025 | 12,00 | 12,23 | 11,96 | 12,05 | 0,19% | - |
| 20.03.2025 | 12,14 | 12,21 | 11,85 | 12,03 | -1,01% | - |
| 19.03.2025 | 12,13 | 12,16 | 12,04 | 12,15 | 0,21% | 178,00 |
| 18.03.2025 | 12,04 | 12,16 | 12,02 | 12,12 | 0,66% | 950,00 |
| 17.03.2025 | 12,08 | 12,13 | 11,97 | 12,04 | -0,31% | 2.940,00 |
| 14.03.2025 | 11,87 | 12,12 | 11,83 | 12,08 | 2,18% | - |
| 13.03.2025 | 11,95 | 11,99 | 11,80 | 11,82 | -1,19% | 251,00 |
| 12.03.2025 | 12,14 | 12,24 | 11,89 | 11,97 | -1,42% | - |
| 11.03.2025 | 12,34 | 12,39 | 11,96 | 12,14 | -1,96% | 600,00 |
| 10.03.2025 | 12,37 | 12,43 | 12,10 | 12,38 | 0,10% | 40,00 |
| 07.03.2025 | 11,98 | 12,37 | 11,97 | 12,37 | 3,08% | - |
| 06.03.2025 | 12,25 | 12,39 | 11,89 | 12,00 | -2,02% | 40,00 |
| 05.03.2025 | 12,01 | 12,27 | 12,01 | 12,25 | 1,94% | 2.655,00 |
| 04.03.2025 | 12,17 | 12,23 | 11,90 | 12,01 | -1,46% | - |
| 03.03.2025 | 12,19 | 12,33 | 12,05 | 12,19 | 0,27% | - |
| 28.02.2025 | 12,15 | 12,16 | 11,99 | 12,16 | 0,08% | 160,00 |
| 27.02.2025 | 12,26 | 12,28 | 12,10 | 12,15 | -0,86% | - |
| 26.02.2025 | 12,29 | 12,40 | 12,09 | 12,25 | -0,33% | - |
| 25.02.2025 | 12,06 | 12,37 | 12,05 | 12,29 | 1,97% | - |
| 24.02.2025 | 12,11 | 12,25 | 12,05 | 12,06 | 0,27% | 550,00 |
| 21.02.2025 | 11,80 | 12,15 | 11,78 | 12,02 | 1,89% | - |
| 20.02.2025 | 11,70 | 11,84 | 11,43 | 11,80 | 0,88% | 422,00 |
| 19.02.2025 | 11,74 | 11,86 | 11,56 | 11,70 | -0,30% | - |
| 18.02.2025 | 11,83 | 11,86 | 11,73 | 11,73 | -0,85% | 300,00 |
| 17.02.2025 | 11,58 | 12,31 | 11,58 | 11,83 | 2,14% | 1.100,00 |
| 14.02.2025 | 11,47 | 11,60 | 11,46 | 11,59 | 1,05% | - |
| 13.02.2025 | 11,37 | 11,51 | 11,31 | 11,47 | 0,92% | 170,00 |
| 12.02.2025 | 11,35 | 11,43 | 11,28 | 11,36 | 0,09% | - |
| 11.02.2025 | 11,18 | 11,37 | 11,12 | 11,35 | 1,57% | - |
| 10.02.2025 | 11,10 | 11,33 | 11,10 | 11,18 | 0,65% | 50,00 |
| 07.02.2025 | 11,02 | 11,21 | 11,00 | 11,10 | 0,70% | 1.180,00 |
| 06.02.2025 | 10,99 | 11,15 | 10,93 | 11,03 | 0,41% | - |
| 05.02.2025 | 10,76 | 11,01 | 10,65 | 10,98 | 2,07% | - |
| 04.02.2025 | 10,61 | 11,02 | 10,57 | 10,76 | 1,39% | - |
| 03.02.2025 | 10,61 | 10,67 | 10,50 | 10,61 | -0,98% | 530,00 |
| 31.01.2025 | 10,78 | 10,80 | 10,66 | 10,72 | -0,65% | - |
| 30.01.2025 | 10,84 | 10,89 | 10,75 | 10,79 | -0,46% | - |
| 29.01.2025 | 10,84 | 10,93 | 10,64 | 10,84 | 0,00% | - |
| 28.01.2025 | 10,78 | 10,85 | 10,69 | 10,84 | 0,44% | - |
| 27.01.2025 | 10,73 | 10,79 | 10,69 | 10,79 | 0,49% | 12,00 |
| 24.01.2025 | 10,86 | 10,89 | 10,72 | 10,74 | -1,06% | 300,00 |
| 23.01.2025 | 10,59 | 10,93 | 10,59 | 10,85 | 2,46% | 750,00 |
| 22.01.2025 | 10,64 | 10,70 | 10,58 | 10,59 | -0,45% | - |
| 21.01.2025 | 10,50 | 10,68 | 10,46 | 10,64 | 1,29% | 47,00 |
| 20.01.2025 | 10,59 | 10,61 | 10,42 | 10,50 | -0,83% | - |
| 17.01.2025 | 10,51 | 10,62 | 10,50 | 10,59 | 0,81% | - |
| 16.01.2025 | 10,48 | 10,60 | 10,44 | 10,51 | 0,14% | 34,00 |
| 15.01.2025 | 10,46 | 10,54 | 10,43 | 10,49 | 0,33% | - |