16,770€
-2,16%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,12 | 17,26 | 16,89 | 17,01 | -0,73% | - |
| 31.07.2025 | 17,27 | 17,42 | 17,09 | 17,13 | -0,72% | - |
| 30.07.2025 | 17,15 | 17,32 | 17,08 | 17,26 | 0,47% | - |
| 29.07.2025 | 17,01 | 17,25 | 17,01 | 17,18 | 0,82% | - |
| 28.07.2025 | 17,19 | 17,38 | 16,99 | 17,04 | -0,41% | - |
| 25.07.2025 | 17,13 | 17,25 | 17,00 | 17,11 | -0,06% | - |
| 24.07.2025 | 17,26 | 17,38 | 17,11 | 17,12 | -0,87% | - |
| 23.07.2025 | 17,06 | 17,28 | 16,88 | 17,27 | 2,04% | - |
| 22.07.2025 | 16,85 | 16,93 | 16,76 | 16,92 | 0,68% | - |
| 21.07.2025 | 16,36 | 16,87 | 16,30 | 16,81 | 3,10% | - |
| 18.07.2025 | 16,51 | 16,55 | 16,29 | 16,30 | -0,85% | - |
| 17.07.2025 | 16,01 | 16,54 | 15,85 | 16,44 | 2,11% | 60,00 |
| 16.07.2025 | 17,26 | 17,27 | 15,94 | 16,10 | -6,94% | - |
| 15.07.2025 | 17,79 | 17,84 | 17,30 | 17,30 | -3,08% | - |
| 14.07.2025 | 17,66 | 17,87 | 17,53 | 17,85 | 0,34% | 20,00 |
| 11.07.2025 | 18,20 | 18,20 | 17,75 | 17,79 | -2,47% | - |
| 10.07.2025 | 18,22 | 18,27 | 18,03 | 18,24 | 0,03% | - |
| 09.07.2025 | 17,70 | 18,24 | 17,69 | 18,24 | 2,62% | - |
| 08.07.2025 | 18,40 | 18,41 | 17,65 | 17,77 | -2,90% | - |
| 07.07.2025 | 18,05 | 18,39 | 18,05 | 18,30 | 1,50% | - |
| 04.07.2025 | 18,08 | 18,12 | 17,91 | 18,03 | 0,75% | - |
| 03.07.2025 | 17,67 | 18,07 | 17,65 | 17,90 | 1,16% | - |
| 02.07.2025 | 17,70 | 17,92 | 17,60 | 17,69 | -0,03% | - |
| 01.07.2025 | 17,77 | 17,97 | 17,64 | 17,70 | -0,59% | - |
| 30.06.2025 | 18,01 | 18,14 | 17,63 | 17,80 | -1,22% | - |
| 27.06.2025 | 17,49 | 18,04 | 17,49 | 18,02 | 2,36% | - |
| 26.06.2025 | 17,90 | 18,05 | 17,54 | 17,61 | -1,15% | - |
| 25.06.2025 | 17,51 | 17,83 | 17,51 | 17,81 | 1,60% | - |
| 24.06.2025 | 17,16 | 17,55 | 17,16 | 17,53 | 3,21% | - |
| 23.06.2025 | 17,05 | 17,21 | 16,80 | 16,99 | -1,11% | - |
| 20.06.2025 | 17,41 | 17,44 | 17,10 | 17,18 | -0,06% | - |
| 19.06.2025 | 17,07 | 17,37 | 16,86 | 17,19 | -0,09% | - |
| 18.06.2025 | 17,28 | 17,35 | 17,12 | 17,20 | 0,03% | - |
| 17.06.2025 | 17,41 | 17,55 | 17,19 | 17,20 | -1,52% | - |
| 16.06.2025 | 17,40 | 17,60 | 17,37 | 17,46 | 0,26% | - |
| 13.06.2025 | 17,40 | 17,56 | 17,31 | 17,42 | -2,00% | - |
| 12.06.2025 | 17,56 | 17,86 | 17,43 | 17,77 | 0,91% | - |
| 11.06.2025 | 17,94 | 17,96 | 17,60 | 17,61 | -1,68% | - |
| 10.06.2025 | 18,25 | 18,29 | 17,86 | 17,91 | -1,57% | - |
| 09.06.2025 | 18,48 | 18,51 | 18,12 | 18,20 | -1,62% | - |
| 06.06.2025 | 18,51 | 18,59 | 18,37 | 18,50 | 0,38% | - |
| 05.06.2025 | 18,44 | 18,59 | 18,14 | 18,43 | -0,32% | - |
| 04.06.2025 | 18,70 | 18,88 | 18,27 | 18,49 | -1,36% | - |
| 03.06.2025 | 19,05 | 19,11 | 18,54 | 18,74 | -1,60% | 300,00 |
| 02.06.2025 | 18,42 | 19,05 | 18,27 | 19,05 | 3,48% | - |
| 30.05.2025 | 18,63 | 18,73 | 18,29 | 18,41 | -0,86% | - |
| 29.05.2025 | 18,62 | 18,74 | 18,47 | 18,57 | 0,11% | - |
| 28.05.2025 | 18,49 | 18,70 | 18,45 | 18,55 | 0,05% | - |
| 27.05.2025 | 18,41 | 18,62 | 18,33 | 18,54 | 0,35% | - |
| 26.05.2025 | 18,45 | 18,74 | 18,28 | 18,47 | 1,18% | - |
| 23.05.2025 | 17,97 | 18,44 | 17,80 | 18,26 | 1,44% | - |
| 22.05.2025 | 18,45 | 18,45 | 17,97 | 18,00 | -1,91% | - |
| 21.05.2025 | 18,77 | 18,77 | 18,19 | 18,35 | -2,16% | - |
| 20.05.2025 | 18,57 | 18,82 | 18,41 | 18,75 | 0,75% | - |
| 19.05.2025 | 18,31 | 18,62 | 18,18 | 18,61 | 1,28% | - |
| 16.05.2025 | 18,14 | 18,47 | 18,09 | 18,38 | 1,24% | - |
| 15.05.2025 | 17,82 | 18,31 | 17,74 | 18,15 | 1,91% | - |
| 14.05.2025 | 17,75 | 17,99 | 17,75 | 17,81 | 0,25% | - |
| 13.05.2025 | 17,78 | 18,06 | 17,69 | 17,77 | -0,64% | - |
| 12.05.2025 | 17,82 | 18,05 | 17,53 | 17,88 | 1,33% | - |
| 09.05.2025 | 17,53 | 17,73 | 17,42 | 17,65 | 0,60% | - |
| 08.05.2025 | 17,60 | 17,66 | 17,39 | 17,54 | -0,71% | - |
| 07.05.2025 | 17,47 | 17,76 | 17,45 | 17,67 | 1,03% | - |
| 06.05.2025 | 17,63 | 17,85 | 17,41 | 17,49 | -0,77% | - |
| 05.05.2025 | 17,65 | 17,82 | 17,52 | 17,62 | -0,31% | - |
| 02.05.2025 | 17,40 | 17,70 | 17,03 | 17,68 | 2,17% | - |
| 30.04.2025 | 17,19 | 17,34 | 17,14 | 17,30 | 5,81% | - |
| 29.04.2025 | 16,04 | 16,39 | 16,03 | 16,35 | 1,18% | - |
| 28.04.2025 | 15,70 | 16,16 | 15,70 | 16,16 | 1,86% | 750,00 |
| 25.04.2025 | 15,73 | 16,03 | 15,66 | 15,87 | 0,54% | 3.125,00 |
| 24.04.2025 | 15,51 | 15,78 | 15,46 | 15,78 | 1,87% | - |
| 23.04.2025 | 15,52 | 15,64 | 15,37 | 15,49 | 1,08% | - |
| 22.04.2025 | 15,15 | 15,41 | 15,09 | 15,33 | 0,49% | - |
| 17.04.2025 | 14,96 | 15,35 | 14,88 | 15,25 | 2,90% | - |
| 16.04.2025 | 14,80 | 15,19 | 14,76 | 14,82 | -1,59% | - |
| 15.04.2025 | 14,76 | 15,16 | 14,74 | 15,06 | 2,55% | - |
| 14.04.2025 | 14,30 | 14,85 | 14,30 | 14,69 | 3,05% | - |
| 11.04.2025 | 13,92 | 14,29 | 13,75 | 14,25 | 2,81% | - |
| 10.04.2025 | 14,56 | 15,60 | 13,58 | 13,86 | -5,68% | - |
| 09.04.2025 | 13,14 | 14,82 | 13,14 | 14,70 | 11,33% | - |
| 08.04.2025 | 13,44 | 13,79 | 13,05 | 13,20 | 0,30% | 800,00 |
| 07.04.2025 | 12,80 | 13,63 | 12,19 | 13,16 | -0,57% | - |
| 04.04.2025 | 14,43 | 14,43 | 13,15 | 13,24 | -8,44% | 580,00 |
| 03.04.2025 | 14,68 | 14,84 | 14,45 | 14,46 | -3,63% | - |
| 02.04.2025 | 14,75 | 15,02 | 14,65 | 15,00 | 2,11% | - |
| 01.04.2025 | 14,74 | 14,94 | 14,60 | 14,69 | -0,51% | - |
| 31.03.2025 | 14,91 | 15,00 | 14,66 | 14,77 | -1,67% | - |
| 28.03.2025 | 15,54 | 15,60 | 14,96 | 15,02 | -3,22% | - |
| 27.03.2025 | 17,07 | 17,08 | 14,49 | 15,52 | -8,98% | - |
| 26.03.2025 | 17,31 | 17,45 | 17,01 | 17,05 | -1,90% | - |
| 25.03.2025 | 16,82 | 17,40 | 16,71 | 17,38 | 3,30% | - |
| 24.03.2025 | 16,83 | 16,92 | 16,58 | 16,82 | 0,72% | - |
| 21.03.2025 | 16,51 | 17,15 | 16,49 | 16,70 | 1,03% | - |
| 20.03.2025 | 16,46 | 16,62 | 16,36 | 16,53 | 0,36% | - |
| 19.03.2025 | 16,48 | 16,61 | 16,30 | 16,47 | -0,30% | - |
| 18.03.2025 | 16,40 | 16,70 | 16,40 | 16,52 | 0,18% | - |
| 17.03.2025 | 16,30 | 16,55 | 16,27 | 16,49 | 0,61% | - |
| 14.03.2025 | 16,23 | 16,50 | 16,22 | 16,39 | 0,95% | - |
| 13.03.2025 | 16,39 | 16,42 | 16,19 | 16,24 | -0,98% | - |
| 12.03.2025 | 16,66 | 16,84 | 16,30 | 16,40 | -1,41% | - |