10,360€
-1,05%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,48 | 10,55 | 10,42 | 10,48 | -0,19% | - |
| 16.05.2024 | 10,53 | 10,61 | 10,46 | 10,50 | -0,76% | - |
| 15.05.2024 | 10,50 | 10,60 | 10,43 | 10,58 | 0,86% | 1.000,00 |
| 14.05.2024 | 10,40 | 10,50 | 10,38 | 10,49 | 1,21% | - |
| 13.05.2024 | 10,45 | 10,46 | 10,33 | 10,37 | -0,77% | - |
| 10.05.2024 | 10,28 | 10,46 | 10,16 | 10,45 | 1,61% | - |
| 09.05.2024 | 10,20 | 10,29 | 10,19 | 10,28 | 0,59% | - |
| 08.05.2024 | 10,47 | 10,50 | 10,17 | 10,22 | -2,53% | - |
| 07.05.2024 | 10,58 | 10,61 | 10,45 | 10,49 | -0,80% | - |
| 06.05.2024 | 10,37 | 10,59 | 10,29 | 10,57 | 1,98% | - |
| 03.05.2024 | 10,32 | 10,43 | 10,29 | 10,37 | 0,63% | - |
| 02.05.2024 | 10,10 | 10,31 | 10,08 | 10,30 | 2,81% | - |
| 30.04.2024 | 10,21 | 10,26 | 9,95 | 10,02 | -1,64% | - |
| 29.04.2024 | 10,31 | 10,44 | 10,16 | 10,19 | -0,88% | - |
| 26.04.2024 | 10,30 | 10,42 | 10,26 | 10,28 | 0,39% | - |
| 25.04.2024 | 10,57 | 10,64 | 10,18 | 10,24 | -3,31% | - |
| 24.04.2024 | 11,86 | 11,87 | 10,52 | 10,59 | -10,26% | - |
| 23.04.2024 | 11,58 | 11,85 | 11,52 | 11,80 | 2,08% | - |
| 22.04.2024 | 11,44 | 11,57 | 11,39 | 11,56 | 1,27% | - |
| 19.04.2024 | 11,21 | 11,43 | 11,12 | 11,41 | 1,38% | 400,00 |
| 18.04.2024 | 11,30 | 11,35 | 11,16 | 11,26 | 0,27% | - |
| 17.04.2024 | 11,20 | 11,33 | 11,17 | 11,23 | 0,40% | - |
| 16.04.2024 | 11,47 | 11,47 | 11,17 | 11,18 | -2,99% | - |
| 15.04.2024 | 11,55 | 11,63 | 11,43 | 11,53 | 0,44% | - |
| 12.04.2024 | 11,49 | 11,61 | 11,40 | 11,48 | 0,31% | - |
| 11.04.2024 | 11,68 | 11,74 | 11,34 | 11,44 | -1,29% | - |
| 10.04.2024 | 11,85 | 11,90 | 11,59 | 11,59 | -1,11% | - |
| 09.04.2024 | 11,87 | 11,99 | 11,72 | 11,72 | -0,85% | - |
| 08.04.2024 | 11,66 | 11,93 | 11,60 | 11,82 | 2,07% | - |
| 05.04.2024 | 11,53 | 11,67 | 11,44 | 11,58 | 0,22% | - |
| 04.04.2024 | 11,64 | 11,66 | 11,48 | 11,56 | -0,56% | - |
| 03.04.2024 | 11,63 | 11,69 | 11,55 | 11,62 | -0,39% | - |
| 02.04.2024 | 11,68 | 11,80 | 11,60 | 11,67 | -0,47% | 340,00 |
| 28.03.2024 | 11,79 | 11,87 | 11,58 | 11,72 | -0,17% | - |
| 27.03.2024 | 12,26 | 12,44 | 11,73 | 11,74 | -4,48% | - |
| 26.03.2024 | 11,98 | 12,31 | 11,90 | 12,29 | 3,36% | - |
| 25.03.2024 | 12,04 | 12,09 | 11,85 | 11,89 | -0,92% | - |
| 22.03.2024 | 12,20 | 12,30 | 11,97 | 12,00 | -2,28% | - |
| 21.03.2024 | 12,99 | 13,00 | 12,19 | 12,28 | -8,97% | - |
| 20.03.2024 | 13,58 | 13,65 | 13,36 | 13,49 | -0,52% | - |
| 19.03.2024 | 13,48 | 13,61 | 13,45 | 13,56 | 0,97% | - |
| 18.03.2024 | 13,59 | 13,67 | 13,43 | 13,43 | -0,74% | - |
| 15.03.2024 | 13,78 | 13,85 | 13,44 | 13,53 | -1,89% | - |
| 14.03.2024 | 13,83 | 13,97 | 13,74 | 13,79 | 0,15% | - |
| 13.03.2024 | 13,85 | 13,88 | 13,67 | 13,77 | -0,58% | - |
| 12.03.2024 | 13,62 | 13,87 | 13,61 | 13,85 | 2,14% | - |
| 11.03.2024 | 13,69 | 13,69 | 13,43 | 13,56 | -1,09% | - |
| 08.03.2024 | 13,70 | 13,84 | 13,68 | 13,71 | 0,15% | - |
| 07.03.2024 | 13,86 | 13,89 | 13,66 | 13,69 | -1,23% | - |
| 06.03.2024 | 13,84 | 13,94 | 13,79 | 13,86 | 0,29% | - |
| 05.03.2024 | 13,93 | 13,94 | 13,70 | 13,82 | -1,14% | - |
| 04.03.2024 | 13,94 | 14,10 | 13,92 | 13,98 | 0,07% | - |
| 01.03.2024 | 13,75 | 13,99 | 13,75 | 13,97 | 1,60% | 900,00 |
| 29.02.2024 | 13,70 | 13,82 | 13,61 | 13,75 | 0,29% | - |
| 28.02.2024 | 13,55 | 13,76 | 13,55 | 13,71 | 0,73% | - |
| 27.02.2024 | 13,51 | 13,62 | 13,51 | 13,61 | 1,19% | - |
| 26.02.2024 | 13,44 | 13,55 | 13,43 | 13,45 | -0,07% | - |
| 23.02.2024 | 13,57 | 13,57 | 13,19 | 13,46 | -0,52% | - |
| 22.02.2024 | 13,66 | 13,74 | 13,46 | 13,53 | -0,44% | - |
| 21.02.2024 | 13,42 | 13,67 | 13,42 | 13,59 | -0,15% | - |
| 20.02.2024 | 13,52 | 13,63 | 13,42 | 13,61 | 0,59% | - |
| 19.02.2024 | 13,44 | 13,63 | 13,44 | 13,53 | 1,20% | - |
| 16.02.2024 | 13,36 | 13,46 | 13,34 | 13,37 | 0,07% | - |
| 15.02.2024 | 13,34 | 13,37 | 13,19 | 13,36 | 0,45% | - |
| 14.02.2024 | 13,22 | 13,30 | 13,16 | 13,30 | 1,37% | 400,00 |
| 13.02.2024 | 13,07 | 13,31 | 13,06 | 13,12 | 0,69% | - |
| 12.02.2024 | 12,86 | 13,17 | 12,80 | 13,03 | 1,40% | - |
| 09.02.2024 | 12,73 | 12,86 | 12,45 | 12,85 | 1,50% | - |
| 08.02.2024 | 12,77 | 12,86 | 12,64 | 12,66 | -1,56% | - |
| 07.02.2024 | 12,41 | 13,14 | 12,37 | 12,86 | 4,21% | - |
| 06.02.2024 | 12,13 | 12,36 | 12,10 | 12,34 | 2,49% | - |
| 05.02.2024 | 12,35 | 12,38 | 12,03 | 12,04 | -2,35% | - |
| 02.02.2024 | 12,32 | 12,44 | 12,30 | 12,33 | 0,57% | - |
| 01.02.2024 | 12,37 | 12,50 | 12,24 | 12,26 | -1,13% | - |
| 31.01.2024 | 12,48 | 12,63 | 12,38 | 12,40 | -0,64% | - |
| 30.01.2024 | 12,43 | 12,53 | 12,39 | 12,48 | 1,22% | - |
| 29.01.2024 | 12,50 | 12,52 | 12,33 | 12,33 | -1,36% | - |
| 26.01.2024 | 12,64 | 12,69 | 12,44 | 12,50 | -1,26% | - |
| 25.01.2024 | 12,11 | 12,66 | 12,03 | 12,66 | 5,24% | - |
| 24.01.2024 | 11,91 | 12,14 | 11,88 | 12,03 | 1,60% | - |
| 23.01.2024 | 11,91 | 11,92 | 11,82 | 11,84 | -0,08% | 90,00 |
| 22.01.2024 | 11,70 | 11,92 | 11,70 | 11,85 | 1,63% | - |
| 19.01.2024 | 11,75 | 11,83 | 11,60 | 11,66 | -0,26% | - |
| 18.01.2024 | 11,68 | 11,91 | 11,64 | 11,69 | 0,60% | - |
| 17.01.2024 | 11,61 | 11,67 | 11,46 | 11,62 | -0,43% | - |
| 16.01.2024 | 11,95 | 11,98 | 11,65 | 11,67 | -2,83% | - |
| 15.01.2024 | 12,12 | 12,15 | 11,99 | 12,01 | 0,00% | - |
| 12.01.2024 | 12,03 | 12,16 | 12,00 | 12,01 | 0,42% | - |
| 11.01.2024 | 11,95 | 12,07 | 11,90 | 11,96 | 0,50% | - |
| 10.01.2024 | 11,87 | 11,94 | 11,79 | 11,90 | 0,00% | 60,00 |
| 09.01.2024 | 11,94 | 11,97 | 11,77 | 11,90 | -0,17% | - |
| 08.01.2024 | 12,05 | 12,08 | 11,87 | 11,92 | -0,83% | - |
| 05.01.2024 | 11,89 | 12,12 | 11,86 | 12,02 | 0,92% | 110,00 |
| 04.01.2024 | 11,68 | 11,95 | 11,67 | 11,91 | 1,97% | - |
| 03.01.2024 | 11,74 | 11,83 | 11,62 | 11,68 | -0,17% | - |
| 02.01.2024 | 11,72 | 11,96 | 11,70 | 11,70 | -0,43% | - |
| 29.12.2023 | 11,64 | 11,82 | 11,64 | 11,75 | -0,42% | - |
| 28.12.2023 | 11,86 | 11,87 | 11,77 | 11,80 | -0,17% | - |
| 27.12.2023 | 11,74 | 11,86 | 11,68 | 11,82 | 0,94% | - |
| 22.12.2023 | 11,54 | 11,76 | 11,53 | 11,71 | 1,21% | - |