13,798€
0,29%
Echtzeit-Aktienkurs SVENSKA HDLSBKN A SK1,433
Bid:
Ask:
Aktienkurse zur SVENSKA HDLSBKN A SK1,433 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,74 | 13,91 | 13,71 | 13,88 | 0,87% | 2,00 |
| 19.10.2026 | 13,66 | 13,81 | 13,66 | 13,76 | 0,71% | 36,00 |
| 16.10.2026 | 13,55 | 13,82 | 13,55 | 13,66 | 1,05% | 401,00 |
| 15.10.2026 | 13,67 | 13,73 | 13,41 | 13,52 | -0,84% | 23,00 |
| 14.10.2026 | 13,72 | 13,79 | 13,60 | 13,63 | -0,58% | - |
| 13.10.2026 | 13,54 | 13,81 | 13,54 | 13,71 | 1,07% | 26,00 |
| 12.10.2026 | 13,53 | 13,66 | 13,42 | 13,57 | 0,31% | 801,00 |
| 09.10.2026 | 13,54 | 13,62 | 13,44 | 13,53 | 0,11% | 1,00 |
| 08.10.2026 | 13,45 | 13,52 | 13,28 | 13,51 | 0,45% | 1,00 |
| 07.10.2026 | 13,56 | 13,59 | 13,42 | 13,45 | -0,66% | - |
| 06.10.2026 | 13,67 | 13,76 | 13,47 | 13,54 | -1,01% | 719,00 |
| 05.10.2026 | 13,53 | 13,69 | 13,47 | 13,68 | 0,90% | 7,00 |
| 02.10.2026 | 13,45 | 13,60 | 13,35 | 13,56 | 1,42% | - |
| 01.10.2026 | 13,54 | 13,59 | 13,21 | 13,37 | -1,29% | 1,00 |
| 30.09.2026 | 13,90 | 13,90 | 13,42 | 13,54 | -1,71% | 2,00 |
| 29.09.2026 | 13,83 | 13,88 | 13,72 | 13,78 | -0,45% | 200,00 |
| 28.09.2026 | 13,80 | 13,95 | 13,74 | 13,84 | -0,29% | 4,00 |
| 25.09.2026 | 13,72 | 13,90 | 13,70 | 13,88 | 0,95% | 1,00 |
| 24.09.2026 | 13,54 | 13,77 | 13,54 | 13,75 | 1,36% | - |
| 23.09.2026 | 13,77 | 13,79 | 13,50 | 13,56 | -1,35% | - |
| 22.09.2026 | 13,86 | 13,90 | 13,69 | 13,75 | -0,25% | 1,00 |
| 21.09.2026 | 13,67 | 13,81 | 13,61 | 13,78 | 0,92% | - |
| 18.09.2026 | 13,73 | 13,80 | 13,48 | 13,66 | -0,51% | 3,00 |
| 17.09.2026 | 13,60 | 13,77 | 13,58 | 13,73 | 1,80% | - |
| 16.09.2026 | 13,45 | 13,57 | 13,44 | 13,49 | 0,37% | 16,00 |
| 15.09.2026 | 13,34 | 13,49 | 13,24 | 13,44 | -0,22% | - |
| 14.09.2026 | 13,34 | 13,61 | 13,27 | 13,47 | 0,49% | 1,00 |
| 11.09.2026 | 13,29 | 13,52 | 13,29 | 13,40 | 0,81% | 1,00 |
| 10.09.2026 | 13,36 | 13,52 | 13,27 | 13,29 | -0,26% | 2,00 |
| 09.09.2026 | 13,51 | 13,52 | 13,24 | 13,33 | -1,57% | 137,00 |
| 08.09.2026 | 13,50 | 13,60 | 13,33 | 13,54 | 0,17% | - |
| 07.09.2026 | 13,57 | 13,57 | 13,46 | 13,52 | -0,26% | - |
| 04.09.2026 | 13,44 | 13,59 | 13,44 | 13,55 | 0,76% | 1,00 |
| 03.09.2026 | 13,25 | 13,46 | 13,20 | 13,45 | 1,57% | 1,00 |
| 02.09.2026 | 13,29 | 13,38 | 13,11 | 13,24 | -0,53% | 1,00 |
| 01.09.2026 | 13,39 | 13,48 | 13,26 | 13,31 | -0,43% | 1,00 |
| 31.08.2026 | 13,26 | 13,43 | 13,24 | 13,37 | 0,51% | - |
| 28.08.2026 | 13,36 | 13,37 | 13,28 | 13,30 | 0,11% | 12,00 |
| 27.08.2026 | 13,25 | 13,33 | 13,12 | 13,29 | 0,59% | - |
| 26.08.2026 | 13,14 | 13,26 | 13,12 | 13,21 | 0,65% | 1,00 |
| 25.08.2026 | 13,06 | 13,19 | 13,06 | 13,13 | 0,44% | - |
| 24.08.2026 | 13,27 | 13,30 | 12,99 | 13,07 | -1,67% | 1,00 |
| 21.08.2026 | 13,26 | 13,39 | 13,23 | 13,29 | 0,61% | 890,00 |
| 20.08.2026 | 13,20 | 13,24 | 13,13 | 13,21 | 0,00% | - |
| 19.08.2026 | 13,40 | 13,46 | 13,19 | 13,21 | -1,82% | 600,00 |
| 18.08.2026 | 13,45 | 13,47 | 13,37 | 13,46 | -0,44% | - |
| 17.08.2026 | 13,51 | 13,54 | 13,43 | 13,52 | 0,07% | - |
| 14.08.2026 | 13,41 | 13,51 | 13,32 | 13,51 | 0,67% | - |
| 13.08.2026 | 13,37 | 13,50 | 13,35 | 13,42 | 0,36% | 100,00 |
| 12.08.2026 | 13,34 | 13,40 | 13,25 | 13,37 | 0,22% | - |
| 11.08.2026 | 13,38 | 13,42 | 13,30 | 13,34 | 0,02% | - |
| 10.08.2026 | 13,46 | 13,51 | 13,28 | 13,34 | -0,89% | 1,00 |
| 07.08.2026 | 13,58 | 13,68 | 13,42 | 13,46 | -0,92% | - |
| 06.08.2026 | 13,50 | 13,67 | 13,45 | 13,58 | 0,67% | 1,00 |
| 05.08.2026 | 13,51 | 13,53 | 13,33 | 13,49 | -0,18% | 5.400,00 |
| 04.08.2026 | 13,38 | 13,52 | 13,35 | 13,52 | 1,16% | 1.000,00 |
| 03.08.2026 | 13,34 | 13,59 | 13,22 | 13,36 | 0,04% | 1.501,00 |
| 31.07.2026 | 13,17 | 13,41 | 13,17 | 13,36 | 1,48% | 200,00 |
| 30.07.2026 | 12,92 | 13,17 | 12,90 | 13,16 | 1,56% | 5,00 |
| 29.07.2026 | 13,01 | 13,08 | 12,86 | 12,96 | -0,44% | - |
| 28.07.2026 | 13,08 | 13,08 | 12,95 | 13,02 | -0,33% | - |
| 27.07.2026 | 12,96 | 13,22 | 12,96 | 13,06 | 0,71% | 1,00 |
| 24.07.2026 | 12,90 | 13,02 | 12,79 | 12,97 | 0,91% | 100,00 |
| 23.07.2026 | 12,91 | 12,92 | 12,71 | 12,85 | -0,33% | 2,00 |
| 22.07.2026 | 12,85 | 12,96 | 12,79 | 12,89 | 0,37% | 2,00 |
| 21.07.2026 | 12,54 | 12,85 | 12,54 | 12,84 | 1,46% | 1,00 |
| 20.07.2026 | 12,61 | 12,68 | 12,48 | 12,66 | 0,48% | - |
| 17.07.2026 | 12,48 | 12,66 | 12,45 | 12,60 | -0,55% | - |
| 16.07.2026 | 12,62 | 12,71 | 12,44 | 12,67 | 0,44% | 1.494,00 |
| 15.07.2026 | 13,04 | 13,06 | 12,25 | 12,61 | -3,04% | 2.754,00 |
| 14.07.2026 | 12,79 | 13,17 | 12,76 | 13,01 | 1,25% | 1,00 |
| 13.07.2026 | 13,02 | 13,02 | 12,70 | 12,85 | -1,40% | 153,00 |
| 10.07.2026 | 13,04 | 13,06 | 12,91 | 13,03 | -0,31% | 1,00 |
| 09.07.2026 | 12,91 | 13,08 | 12,87 | 13,07 | 1,57% | - |
| 08.07.2026 | 13,16 | 13,16 | 12,75 | 12,87 | -2,45% | - |
| 07.07.2026 | 13,03 | 13,25 | 13,03 | 13,19 | 0,59% | - |
| 06.07.2026 | 13,04 | 13,19 | 13,01 | 13,11 | 0,59% | 1,00 |
| 03.07.2026 | 13,05 | 13,10 | 12,92 | 13,04 | 0,27% | 1.985,00 |
| 02.07.2026 | 12,79 | 13,02 | 12,71 | 13,00 | 1,64% | 150,00 |
| 01.07.2026 | 12,89 | 12,93 | 12,70 | 12,79 | -1,08% | - |
| 30.06.2026 | 12,89 | 12,94 | 12,74 | 12,93 | 1,09% | 1,00 |
| 29.06.2026 | 12,83 | 12,86 | 12,71 | 12,79 | 0,29% | - |
| 26.06.2026 | 12,76 | 12,87 | 12,57 | 12,75 | -0,10% | - |
| 25.06.2026 | 12,64 | 12,80 | 12,63 | 12,77 | 1,15% | 150,00 |
| 24.06.2026 | 12,71 | 12,75 | 12,60 | 12,62 | -0,75% | - |
| 23.06.2026 | 12,79 | 12,90 | 12,56 | 12,72 | -1,49% | 151,00 |
| 22.06.2026 | 12,92 | 12,99 | 12,83 | 12,91 | -0,83% | - |
| 19.06.2026 | 12,98 | 13,05 | 12,87 | 13,02 | 1,21% | - |
| 18.06.2026 | 12,90 | 13,02 | 12,75 | 12,86 | 0,08% | - |
| 17.06.2026 | 12,81 | 12,92 | 12,67 | 12,85 | 0,18% | 1,00 |
| 16.06.2026 | 12,79 | 12,84 | 12,73 | 12,83 | 0,49% | 2,00 |
| 15.06.2026 | 12,62 | 12,91 | 12,59 | 12,77 | 0,83% | 1,00 |
| 12.06.2026 | 12,40 | 12,74 | 12,34 | 12,66 | 2,70% | - |
| 11.06.2026 | 12,18 | 12,41 | 12,16 | 12,33 | 1,00% | 1.162,00 |
| 10.06.2026 | 12,23 | 12,39 | 12,17 | 12,21 | -0,75% | - |
| 09.06.2026 | 12,28 | 12,45 | 12,20 | 12,30 | 0,26% | - |
| 08.06.2026 | 12,27 | 12,41 | 12,22 | 12,27 | -0,91% | 800,00 |
| 05.06.2026 | 12,30 | 12,48 | 12,28 | 12,38 | -0,18% | 1,00 |
| 04.06.2026 | 12,25 | 12,45 | 12,16 | 12,40 | 1,18% | - |
| 03.06.2026 | 12,35 | 12,41 | 12,25 | 12,26 | -0,73% | - |