22,740€
3,46%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,15 | 22,81 | 22,13 | 22,73 | 3,04% | - |
| 13.02.2026 | 22,27 | 22,61 | 22,00 | 22,06 | -0,54% | - |
| 12.02.2026 | 23,02 | 23,11 | 22,18 | 22,18 | -3,14% | - |
| 11.02.2026 | 23,01 | 23,29 | 22,74 | 22,90 | 0,44% | - |
| 10.02.2026 | 22,72 | 23,18 | 22,71 | 22,80 | 0,09% | - |
| 09.02.2026 | 22,85 | 23,06 | 22,58 | 22,78 | -0,04% | - |
| 06.02.2026 | 22,19 | 22,81 | 22,10 | 22,79 | 2,75% | - |
| 05.02.2026 | 23,09 | 23,23 | 22,15 | 22,18 | -3,98% | - |
| 04.02.2026 | 22,83 | 23,89 | 22,81 | 23,10 | 3,31% | - |
| 03.02.2026 | 22,28 | 22,54 | 22,26 | 22,36 | 0,54% | 1.863,00 |
| 02.02.2026 | 22,08 | 22,28 | 21,78 | 22,24 | -0,18% | 10.200,00 |
| 30.01.2026 | 21,88 | 22,43 | 21,86 | 22,28 | 1,09% | 7.000,00 |
| 29.01.2026 | 22,33 | 22,43 | 21,94 | 22,04 | -0,99% | - |
| 28.01.2026 | 22,58 | 22,58 | 22,10 | 22,26 | -1,02% | - |
| 27.01.2026 | 22,18 | 22,52 | 22,16 | 22,49 | 1,31% | - |
| 26.01.2026 | 22,33 | 22,51 | 22,10 | 22,20 | -0,54% | 6.300,00 |
| 23.01.2026 | 22,43 | 22,71 | 22,21 | 22,32 | -0,09% | - |
| 22.01.2026 | 21,83 | 22,71 | 21,78 | 22,34 | 2,57% | - |
| 21.01.2026 | 21,58 | 21,88 | 21,35 | 21,78 | 1,35% | - |
| 20.01.2026 | 21,78 | 21,83 | 21,27 | 21,49 | -1,74% | - |
| 19.01.2026 | 22,33 | 22,33 | 21,55 | 21,87 | -2,89% | - |
| 16.01.2026 | 22,33 | 22,60 | 22,18 | 22,52 | 0,90% | - |
| 15.01.2026 | 22,33 | 22,61 | 22,30 | 22,32 | 0,09% | - |
| 14.01.2026 | 21,98 | 22,34 | 21,87 | 22,30 | 1,55% | - |
| 13.01.2026 | 21,68 | 22,18 | 21,66 | 21,96 | 1,34% | - |
| 12.01.2026 | 21,73 | 21,78 | 21,53 | 21,67 | -0,78% | - |
| 09.01.2026 | 21,58 | 21,88 | 21,48 | 21,84 | 1,16% | - |
| 08.01.2026 | 21,03 | 21,69 | 20,95 | 21,59 | 2,66% | - |
| 07.01.2026 | 22,33 | 22,33 | 21,00 | 21,03 | -5,74% | - |
| 06.01.2026 | 22,08 | 22,31 | 21,98 | 22,31 | 1,00% | - |
| 05.01.2026 | 21,88 | 22,19 | 21,59 | 22,09 | 1,10% | - |
| 02.01.2026 | 21,58 | 21,91 | 21,25 | 21,85 | 2,10% | - |
| 30.12.2025 | 21,12 | 21,48 | 20,98 | 21,40 | 2,29% | - |
| 29.12.2025 | 21,06 | 21,32 | 20,92 | 20,92 | -0,52% | - |
| 23.12.2025 | 20,71 | 21,04 | 20,65 | 21,03 | 1,59% | - |
| 22.12.2025 | 20,83 | 20,89 | 20,54 | 20,70 | -0,29% | - |
| 19.12.2025 | 20,50 | 20,84 | 20,46 | 20,76 | 1,17% | - |
| 18.12.2025 | 20,44 | 20,62 | 20,29 | 20,52 | 0,88% | - |
| 17.12.2025 | 20,10 | 20,48 | 20,09 | 20,34 | 1,19% | - |
| 16.12.2025 | 20,22 | 20,38 | 19,99 | 20,10 | -0,74% | - |
| 15.12.2025 | 20,37 | 20,44 | 20,12 | 20,25 | -0,20% | - |
| 12.12.2025 | 21,00 | 21,15 | 20,04 | 20,29 | -3,33% | - |
| 11.12.2025 | 20,93 | 21,06 | 20,72 | 20,99 | -0,76% | - |
| 10.12.2025 | 20,96 | 21,15 | 20,87 | 21,15 | 0,71% | - |
| 09.12.2025 | 21,13 | 21,23 | 20,90 | 21,00 | -0,43% | - |
| 08.12.2025 | 21,04 | 21,27 | 20,72 | 21,09 | -1,36% | - |
| 05.12.2025 | 20,89 | 21,53 | 20,87 | 21,38 | 1,66% | - |
| 04.12.2025 | 20,95 | 21,03 | 20,93 | 21,03 | 0,29% | - |
| 03.12.2025 | 20,90 | 21,23 | 20,86 | 20,97 | 0,53% | - |
| 02.12.2025 | 20,64 | 20,97 | 20,58 | 20,86 | 1,51% | - |
| 01.12.2025 | 20,26 | 20,69 | 20,24 | 20,55 | 1,03% | - |
| 28.11.2025 | 20,11 | 20,47 | 20,06 | 20,34 | 1,27% | - |
| 27.11.2025 | 19,96 | 20,21 | 19,86 | 20,09 | 1,95% | - |
| 26.11.2025 | 19,71 | 20,08 | 19,68 | 19,70 | 0,15% | - |
| 25.11.2025 | 19,41 | 19,67 | 19,36 | 19,67 | 2,98% | - |
| 24.11.2025 | 19,13 | 19,55 | 19,08 | 19,10 | 0,45% | - |
| 21.11.2025 | 18,99 | 19,04 | 18,62 | 19,02 | -0,16% | - |
| 20.11.2025 | 18,85 | 19,19 | 18,85 | 19,05 | 0,82% | - |
| 19.11.2025 | 18,90 | 18,95 | 18,65 | 18,89 | -0,50% | - |
| 18.11.2025 | 19,38 | 19,43 | 18,88 | 18,99 | -1,73% | - |
| 17.11.2025 | 19,52 | 19,70 | 19,32 | 19,32 | -0,82% | - |
| 14.11.2025 | 19,84 | 19,84 | 19,37 | 19,48 | -1,94% | - |
| 13.11.2025 | 19,72 | 19,88 | 19,59 | 19,87 | 0,61% | - |
| 12.11.2025 | 19,32 | 19,80 | 19,31 | 19,75 | 2,25% | - |
| 11.11.2025 | 18,98 | 19,33 | 18,98 | 19,31 | 1,36% | - |
| 10.11.2025 | 18,99 | 19,24 | 18,97 | 19,05 | 0,71% | - |
| 07.11.2025 | 19,15 | 19,16 | 18,80 | 18,92 | -0,66% | - |
| 06.11.2025 | 19,04 | 19,23 | 18,93 | 19,04 | 1,71% | - |
| 05.11.2025 | 18,85 | 19,04 | 18,72 | 18,72 | -0,95% | - |
| 04.11.2025 | 18,89 | 19,09 | 18,83 | 18,90 | 0,64% | - |
| 03.11.2025 | 19,08 | 19,22 | 18,78 | 18,78 | -1,21% | - |
| 31.10.2025 | 19,16 | 19,31 | 18,96 | 19,01 | -0,52% | - |
| 30.10.2025 | 19,03 | 19,21 | 19,00 | 19,11 | 0,31% | - |
| 29.10.2025 | 19,23 | 19,31 | 18,98 | 19,05 | -0,91% | - |
| 28.10.2025 | 19,36 | 19,47 | 19,17 | 19,23 | -0,57% | - |
| 27.10.2025 | 19,08 | 19,35 | 19,07 | 19,34 | 1,60% | - |
| 24.10.2025 | 19,17 | 19,34 | 18,96 | 19,03 | -0,73% | - |
| 23.10.2025 | 20,10 | 20,12 | 19,13 | 19,17 | -3,72% | - |
| 22.10.2025 | 19,59 | 20,46 | 19,51 | 19,91 | 2,95% | - |
| 21.10.2025 | 19,53 | 19,70 | 19,34 | 19,34 | 0,00% | - |
| 20.10.2025 | 19,67 | 19,76 | 19,34 | 19,34 | -1,45% | - |
| 17.10.2025 | 19,63 | 19,68 | 19,17 | 19,63 | 0,08% | - |
| 16.10.2025 | 19,50 | 19,94 | 19,50 | 19,61 | 0,56% | - |
| 15.10.2025 | 19,54 | 19,79 | 19,46 | 19,50 | 0,10% | - |
| 14.10.2025 | 19,15 | 19,49 | 18,94 | 19,48 | 2,74% | - |
| 13.10.2025 | 19,26 | 19,40 | 18,96 | 18,96 | -1,30% | - |
| 10.10.2025 | 19,15 | 19,44 | 19,02 | 19,21 | -1,28% | - |
| 09.10.2025 | 19,21 | 19,71 | 19,08 | 19,46 | 0,70% | - |
| 08.10.2025 | 19,36 | 19,58 | 19,17 | 19,33 | -0,74% | - |
| 07.10.2025 | 19,54 | 19,80 | 19,38 | 19,47 | -0,41% | - |
| 06.10.2025 | 19,29 | 19,82 | 19,25 | 19,55 | 1,27% | - |
| 03.10.2025 | 19,03 | 19,34 | 19,02 | 19,31 | 0,55% | - |
| 02.10.2025 | 19,36 | 19,39 | 19,14 | 19,20 | 0,68% | - |
| 01.10.2025 | 19,00 | 19,35 | 18,68 | 19,07 | 0,18% | - |
| 30.09.2025 | 19,10 | 19,44 | 18,92 | 19,04 | -0,37% | - |
| 29.09.2025 | 19,03 | 19,33 | 19,02 | 19,11 | 0,66% | - |
| 26.09.2025 | 18,43 | 19,09 | 18,42 | 18,98 | 3,01% | - |
| 25.09.2025 | 18,36 | 18,59 | 18,33 | 18,43 | 0,03% | - |
| 24.09.2025 | 18,42 | 18,55 | 18,29 | 18,42 | -0,30% | - |
| 23.09.2025 | 18,20 | 18,48 | 18,20 | 18,48 | 1,21% | - |