19,530€
1,98%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,54 | 19,79 | 19,46 | 19,60 | 0,62% | - |
| 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% | - |
| 22.09.2025 | 18,35 | 18,38 | 18,17 | 18,26 | -0,41% | - |
| 19.09.2025 | 18,03 | 18,42 | 18,02 | 18,33 | 1,41% | - |
| 18.09.2025 | 18,33 | 18,52 | 17,83 | 18,08 | -1,58% | - |
| 17.09.2025 | 18,05 | 18,40 | 18,05 | 18,37 | 1,38% | - |
| 16.09.2025 | 18,17 | 18,25 | 18,01 | 18,12 | -0,44% | - |
| 15.09.2025 | 17,98 | 18,28 | 17,96 | 18,20 | 1,70% | - |
| 12.09.2025 | 17,83 | 17,92 | 17,74 | 17,89 | 0,51% | - |
| 11.09.2025 | 17,93 | 18,00 | 17,77 | 17,80 | -1,11% | - |
| 10.09.2025 | 17,84 | 18,14 | 17,82 | 18,00 | 1,21% | - |
| 09.09.2025 | 17,82 | 18,06 | 17,67 | 17,79 | -0,03% | - |
| 08.09.2025 | 17,81 | 17,94 | 17,71 | 17,79 | -0,50% | - |
| 05.09.2025 | 17,90 | 18,06 | 17,79 | 17,88 | -0,25% | - |
| 04.09.2025 | 17,94 | 18,07 | 17,85 | 17,93 | -0,22% | 553,00 |
| 03.09.2025 | 18,01 | 18,14 | 17,90 | 17,97 | -0,86% | - |
| 02.09.2025 | 18,15 | 18,39 | 18,01 | 18,12 | -0,33% | - |
| 01.09.2025 | 18,28 | 18,37 | 17,79 | 18,18 | -0,90% | - |
| 29.08.2025 | 18,24 | 18,41 | 18,08 | 18,35 | 0,19% | - |
| 28.08.2025 | 18,46 | 18,64 | 18,22 | 18,31 | -0,97% | - |
| 27.08.2025 | 18,75 | 18,77 | 18,33 | 18,49 | -1,28% | - |
| 26.08.2025 | 18,74 | 18,87 | 18,51 | 18,73 | -0,21% | - |
| 25.08.2025 | 18,65 | 19,10 | 18,61 | 18,77 | 0,54% | - |
| 22.08.2025 | 18,61 | 18,85 | 18,46 | 18,67 | 0,32% | - |
| 21.08.2025 | 18,56 | 18,73 | 18,48 | 18,61 | 0,40% | - |
| 20.08.2025 | 18,02 | 18,55 | 17,94 | 18,54 | 2,97% | - |
| 19.08.2025 | 17,95 | 18,25 | 17,94 | 18,00 | 0,19% | - |
| 18.08.2025 | 18,07 | 18,14 | 17,89 | 17,97 | -0,86% | - |
| 15.08.2025 | 18,19 | 18,29 | 18,04 | 18,12 | -0,55% | - |
| 14.08.2025 | 17,79 | 18,22 | 17,78 | 18,22 | 2,24% | - |
| 13.08.2025 | 17,89 | 18,01 | 17,75 | 17,82 | -0,50% | - |
| 12.08.2025 | 17,54 | 17,92 | 17,54 | 17,91 | 2,05% | - |
| 11.08.2025 | 17,46 | 17,74 | 17,44 | 17,55 | 0,26% | - |
| 08.08.2025 | 17,58 | 17,68 | 17,43 | 17,51 | -0,23% | - |
| 07.08.2025 | 17,41 | 17,57 | 17,40 | 17,55 | 0,69% | - |
| 06.08.2025 | 17,24 | 17,52 | 17,24 | 17,43 | 0,93% | - |
| 05.08.2025 | 17,33 | 17,46 | 17,24 | 17,27 | -0,38% | - |
| 04.08.2025 | 17,01 | 17,34 | 17,00 | 17,33 | 1,91% | - |
| 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% | - |