14,590€
-0,07%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,79 | 14,79 | 14,56 | 14,57 | -0,51% | - |
| 29.01.2025 | 14,81 | 14,81 | 14,58 | 14,65 | 0,03% | - |
| 28.01.2025 | 14,42 | 14,75 | 14,41 | 14,64 | 0,97% | - |
| 27.01.2025 | 14,38 | 14,58 | 14,31 | 14,50 | -0,17% | 57,00 |
| 24.01.2025 | 14,72 | 14,77 | 14,47 | 14,53 | -1,43% | - |
| 23.01.2025 | 14,21 | 14,74 | 14,20 | 14,74 | 3,80% | - |
| 22.01.2025 | 14,09 | 14,33 | 14,09 | 14,20 | -0,11% | - |
| 21.01.2025 | 13,93 | 14,21 | 13,92 | 14,21 | 1,65% | 6,00 |
| 20.01.2025 | 13,97 | 14,06 | 13,82 | 13,98 | 0,22% | - |
| 17.01.2025 | 13,95 | 14,05 | 13,89 | 13,95 | 0,14% | - |
| 16.01.2025 | 13,92 | 13,99 | 13,80 | 13,93 | 0,51% | - |
| 15.01.2025 | 13,78 | 13,97 | 13,78 | 13,86 | 0,69% | - |
| 14.01.2025 | 13,65 | 13,85 | 13,60 | 13,77 | 0,84% | - |
| 13.01.2025 | 13,34 | 13,65 | 13,31 | 13,65 | 1,75% | - |
| 10.01.2025 | 13,50 | 13,54 | 13,36 | 13,42 | -11,16% | - |
| 09.01.2025 | 13,45 | 16,00 | 13,24 | 15,10 | 12,14% | - |
| 08.01.2025 | 13,40 | 13,54 | 13,38 | 13,47 | 0,41% | - |
| 07.01.2025 | 13,58 | 13,73 | 13,38 | 13,41 | -1,72% | - |
| 06.01.2025 | 13,53 | 13,68 | 13,48 | 13,65 | 1,04% | - |
| 03.01.2025 | 13,30 | 13,63 | 13,29 | 13,51 | 1,81% | 350,00 |
| 02.01.2025 | 13,01 | 13,33 | 12,98 | 13,27 | 2,47% | - |
| 30.12.2024 | 12,87 | 13,05 | 12,86 | 12,95 | 0,31% | - |
| 27.12.2024 | 12,78 | 13,01 | 12,76 | 12,91 | 0,58% | - |
| 23.12.2024 | 12,61 | 12,86 | 12,57 | 12,83 | 1,62% | - |
| 20.12.2024 | 12,69 | 12,77 | 12,45 | 12,63 | -0,82% | - |
| 19.12.2024 | 12,68 | 12,79 | 12,68 | 12,73 | 0,55% | - |
| 18.12.2024 | 12,80 | 12,97 | 12,65 | 12,66 | -1,13% | 3.600,00 |
| 17.12.2024 | 12,85 | 12,91 | 12,79 | 12,81 | -0,62% | - |
| 16.12.2024 | 12,70 | 12,92 | 12,68 | 12,89 | 1,26% | - |
| 13.12.2024 | 12,81 | 12,89 | 12,70 | 12,73 | -0,66% | - |
| 12.12.2024 | 12,89 | 12,93 | 12,78 | 12,81 | -0,66% | - |
| 11.12.2024 | 12,99 | 13,01 | 12,80 | 12,90 | -0,54% | - |
| 10.12.2024 | 13,00 | 13,14 | 12,97 | 12,97 | -0,35% | - |
| 09.12.2024 | 13,05 | 13,17 | 13,01 | 13,01 | -0,42% | - |
| 06.12.2024 | 13,23 | 13,31 | 13,03 | 13,07 | -1,25% | - |
| 05.12.2024 | 13,08 | 13,25 | 13,04 | 13,23 | 1,07% | - |
| 04.12.2024 | 13,02 | 13,14 | 13,00 | 13,09 | 0,42% | - |
| 03.12.2024 | 12,81 | 13,07 | 12,78 | 13,04 | 1,68% | 30,00 |
| 02.12.2024 | 12,65 | 12,86 | 12,59 | 12,82 | 0,87% | - |
| 29.11.2024 | 12,66 | 12,75 | 12,62 | 12,71 | 0,32% | - |
| 28.11.2024 | 12,50 | 12,73 | 12,43 | 12,67 | 1,52% | - |
| 27.11.2024 | 12,40 | 12,48 | 12,29 | 12,48 | 0,81% | - |
| 26.11.2024 | 12,42 | 12,47 | 12,35 | 12,38 | -0,64% | - |
| 25.11.2024 | 12,54 | 12,66 | 12,43 | 12,46 | -0,56% | - |
| 22.11.2024 | 12,36 | 12,54 | 12,26 | 12,53 | 1,25% | - |
| 21.11.2024 | 12,33 | 12,38 | 12,20 | 12,38 | 0,45% | - |
| 20.11.2024 | 12,42 | 12,54 | 12,28 | 12,32 | -1,00% | - |
| 19.11.2024 | 12,60 | 12,68 | 12,30 | 12,45 | -0,84% | - |
| 18.11.2024 | 12,48 | 12,59 | 12,43 | 12,55 | 0,84% | - |
| 15.11.2024 | 12,48 | 12,50 | 12,36 | 12,45 | -0,52% | - |
| 14.11.2024 | 12,41 | 12,59 | 12,39 | 12,51 | 0,60% | - |
| 13.11.2024 | 12,45 | 12,54 | 12,34 | 12,44 | -0,72% | - |
| 12.11.2024 | 12,59 | 12,67 | 12,47 | 12,53 | -0,99% | - |
| 11.11.2024 | 12,48 | 12,69 | 12,47 | 12,65 | 1,48% | - |
| 08.11.2024 | 12,63 | 12,64 | 12,40 | 12,47 | -1,58% | - |
| 07.11.2024 | 12,52 | 12,71 | 12,46 | 12,67 | 1,08% | - |
| 06.11.2024 | 12,61 | 12,72 | 12,44 | 12,53 | -0,20% | - |
| 05.11.2024 | 12,66 | 12,70 | 12,51 | 12,56 | -0,63% | - |
| 04.11.2024 | 12,47 | 12,79 | 12,42 | 12,64 | 1,69% | - |
| 01.11.2024 | 12,37 | 12,53 | 12,35 | 12,43 | 0,32% | - |
| 31.10.2024 | 12,30 | 12,39 | 12,27 | 12,39 | 0,20% | - |
| 30.10.2024 | 12,44 | 12,46 | 12,31 | 12,36 | -0,52% | 720,00 |
| 29.10.2024 | 12,43 | 12,56 | 12,40 | 12,43 | 0,12% | - |
| 28.10.2024 | 12,43 | 12,51 | 12,29 | 12,41 | 0,57% | - |
| 25.10.2024 | 12,29 | 12,45 | 12,26 | 12,34 | 0,37% | - |
| 24.10.2024 | 12,45 | 12,50 | 12,27 | 12,30 | -0,93% | - |
| 23.10.2024 | 11,79 | 12,60 | 11,74 | 12,41 | 5,08% | - |
| 22.10.2024 | 11,59 | 11,82 | 11,47 | 11,81 | 1,90% | - |
| 21.10.2024 | 11,45 | 11,60 | 11,41 | 11,59 | 1,09% | - |
| 18.10.2024 | 11,48 | 11,54 | 11,39 | 11,47 | -0,04% | - |
| 17.10.2024 | 11,22 | 11,54 | 11,22 | 11,47 | 1,96% | - |
| 16.10.2024 | 11,26 | 11,34 | 11,18 | 11,25 | -0,09% | - |
| 15.10.2024 | 11,34 | 11,41 | 11,23 | 11,26 | -0,71% | - |
| 14.10.2024 | 11,37 | 11,38 | 11,24 | 11,34 | -0,40% | - |
| 11.10.2024 | 11,32 | 11,39 | 11,20 | 11,39 | 0,62% | - |
| 10.10.2024 | 11,33 | 11,42 | 11,29 | 11,32 | -0,22% | - |
| 09.10.2024 | 11,43 | 11,43 | 11,26 | 11,34 | -0,79% | - |
| 08.10.2024 | 11,30 | 11,44 | 11,27 | 11,43 | 0,79% | - |
| 07.10.2024 | 11,37 | 11,47 | 11,26 | 11,34 | -0,40% | - |
| 04.10.2024 | 11,36 | 11,43 | 11,29 | 11,39 | 0,22% | - |
| 03.10.2024 | 11,60 | 11,63 | 11,31 | 11,36 | -2,57% | - |
| 02.10.2024 | 11,64 | 11,69 | 11,54 | 11,66 | 0,13% | - |
| 01.10.2024 | 11,81 | 11,90 | 11,59 | 11,65 | -1,52% | - |
| 30.09.2024 | 11,89 | 11,99 | 11,78 | 11,83 | -0,21% | - |
| 27.09.2024 | 12,01 | 12,02 | 11,78 | 11,85 | -1,54% | - |
| 26.09.2024 | 11,96 | 12,05 | 11,86 | 12,04 | 1,39% | - |
| 25.09.2024 | 11,88 | 12,00 | 11,86 | 11,87 | -0,50% | - |
| 24.09.2024 | 11,95 | 12,02 | 11,87 | 11,93 | 0,13% | - |
| 23.09.2024 | 11,90 | 12,02 | 11,75 | 11,92 | -0,29% | - |
| 20.09.2024 | 11,94 | 12,01 | 11,84 | 11,95 | -0,13% | - |
| 19.09.2024 | 11,82 | 12,00 | 11,82 | 11,97 | 1,83% | - |
| 18.09.2024 | 11,79 | 11,85 | 11,70 | 11,75 | -0,17% | - |
| 17.09.2024 | 11,71 | 11,84 | 11,63 | 11,77 | 0,51% | - |
| 16.09.2024 | 11,56 | 11,72 | 11,50 | 11,71 | 1,78% | - |
| 13.09.2024 | 11,69 | 11,71 | 11,42 | 11,51 | -1,62% | 120,00 |
| 12.09.2024 | 11,61 | 11,72 | 11,55 | 11,70 | 0,60% | - |
| 11.09.2024 | 11,63 | 11,68 | 11,44 | 11,63 | -0,13% | - |
| 10.09.2024 | 11,69 | 11,78 | 11,57 | 11,64 | -0,72% | - |
| 09.09.2024 | 11,66 | 11,77 | 11,61 | 11,73 | 0,77% | - |
| 06.09.2024 | 11,76 | 11,83 | 11,63 | 11,64 | -1,15% | - |