21,090€
1,01%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,04 | 21,25 | 21,00 | 21,17 | 0,91% | - |
| 28.05.2026 | 21,05 | 21,12 | 20,82 | 20,98 | -0,66% | - |
| 27.05.2026 | 21,16 | 21,27 | 21,04 | 21,12 | -0,09% | - |
| 26.05.2026 | 21,49 | 21,49 | 20,99 | 21,14 | -1,90% | - |
| 25.05.2026 | 21,26 | 21,63 | 21,26 | 21,55 | 2,52% | - |
| 22.05.2026 | 21,34 | 21,39 | 21,01 | 21,02 | -1,41% | - |
| 21.05.2026 | 20,82 | 21,43 | 20,71 | 21,32 | 2,16% | - |
| 20.05.2026 | 20,35 | 20,94 | 20,32 | 20,87 | 2,15% | - |
| 19.05.2026 | 20,23 | 20,51 | 20,19 | 20,43 | 0,69% | - |
| 18.05.2026 | 19,66 | 20,31 | 19,57 | 20,29 | 2,42% | - |
| 15.05.2026 | 19,73 | 19,89 | 19,60 | 19,81 | -0,75% | - |
| 14.05.2026 | 19,87 | 20,06 | 19,86 | 19,96 | 0,68% | - |
| 13.05.2026 | 19,79 | 19,85 | 19,49 | 19,83 | 0,13% | - |
| 12.05.2026 | 19,79 | 19,83 | 19,60 | 19,80 | -0,35% | - |
| 11.05.2026 | 19,90 | 19,92 | 19,66 | 19,87 | -0,45% | - |
| 08.05.2026 | 19,72 | 20,01 | 19,68 | 19,96 | 1,11% | - |
| 07.05.2026 | 20,42 | 20,48 | 19,72 | 19,74 | -3,24% | - |
| 06.05.2026 | 20,45 | 20,62 | 20,32 | 20,40 | 0,49% | - |
| 05.05.2026 | 20,24 | 20,40 | 20,10 | 20,30 | 0,50% | - |
| 04.05.2026 | 20,71 | 20,81 | 20,09 | 20,20 | -1,70% | - |
| 30.04.2026 | 20,37 | 20,71 | 20,28 | 20,55 | 0,24% | - |
| 29.04.2026 | 20,60 | 20,64 | 20,24 | 20,50 | -0,39% | - |
| 28.04.2026 | 20,48 | 20,73 | 20,41 | 20,58 | 0,34% | - |
| 27.04.2026 | 20,28 | 20,56 | 20,24 | 20,51 | 0,84% | 432,00 |
| 24.04.2026 | 20,32 | 20,38 | 20,00 | 20,34 | 0,39% | - |
| 23.04.2026 | 20,72 | 20,83 | 20,04 | 20,26 | -3,02% | - |
| 22.04.2026 | 20,89 | 21,13 | 20,74 | 20,89 | 0,58% | - |
| 21.04.2026 | 20,95 | 21,07 | 20,71 | 20,77 | -0,76% | - |
| 20.04.2026 | 20,55 | 20,94 | 20,47 | 20,93 | 0,96% | - |
| 17.04.2026 | 20,88 | 21,06 | 20,70 | 20,73 | -0,43% | - |
| 16.04.2026 | 21,20 | 21,22 | 20,76 | 20,82 | -1,23% | - |
| 15.04.2026 | 21,13 | 21,17 | 20,99 | 21,08 | -0,43% | - |
| 14.04.2026 | 20,94 | 21,20 | 20,91 | 21,17 | 1,05% | - |
| 13.04.2026 | 20,36 | 20,97 | 20,34 | 20,95 | 1,85% | - |
| 10.04.2026 | 20,56 | 20,73 | 20,45 | 20,57 | -0,15% | - |
| 09.04.2026 | 20,44 | 20,68 | 20,12 | 20,60 | 0,39% | - |
| 08.04.2026 | 20,48 | 20,85 | 20,36 | 20,52 | 3,35% | 48,00 |
| 07.04.2026 | 20,35 | 20,38 | 19,52 | 19,86 | -2,58% | - |
| 02.04.2026 | 19,74 | 20,48 | 19,72 | 20,38 | 1,72% | - |
| 01.04.2026 | 19,52 | 20,14 | 19,49 | 20,04 | 3,38% | - |
| 31.03.2026 | 19,07 | 19,50 | 18,95 | 19,38 | 2,57% | - |
| 30.03.2026 | 18,69 | 19,09 | 18,41 | 18,90 | 1,34% | - |
| 27.03.2026 | 18,83 | 18,98 | 18,64 | 18,65 | -0,82% | - |
| 26.03.2026 | 19,28 | 19,34 | 18,67 | 18,80 | -10,35% | - |
| 25.03.2026 | 20,74 | 21,12 | 20,65 | 20,97 | 0,96% | 3.900,00 |
| 24.03.2026 | 20,51 | 20,84 | 20,25 | 20,77 | 0,58% | - |
| 23.03.2026 | 19,98 | 20,91 | 19,76 | 20,65 | 2,23% | 2.500,00 |
| 20.03.2026 | 21,03 | 21,44 | 20,09 | 20,20 | -4,27% | - |
| 19.03.2026 | 21,55 | 21,58 | 20,89 | 21,10 | -1,77% | 16.400,00 |
| 18.03.2026 | 21,95 | 22,09 | 21,46 | 21,48 | -1,33% | - |
| 17.03.2026 | 21,41 | 21,93 | 21,40 | 21,77 | 0,93% | - |
| 16.03.2026 | 21,38 | 21,64 | 21,25 | 21,57 | 2,13% | - |
| 13.03.2026 | 21,34 | 21,75 | 21,11 | 21,12 | -1,12% | - |
| 12.03.2026 | 21,98 | 22,09 | 21,36 | 21,36 | -3,96% | - |
| 11.03.2026 | 22,17 | 22,31 | 21,95 | 22,24 | 0,77% | - |
| 10.03.2026 | 21,98 | 22,49 | 21,96 | 22,07 | 0,46% | - |
| 09.03.2026 | 21,38 | 21,97 | 21,20 | 21,97 | 0,32% | - |
| 06.03.2026 | 22,15 | 22,15 | 21,50 | 21,90 | -0,73% | - |
| 05.03.2026 | 22,13 | 22,27 | 21,81 | 22,06 | -0,85% | - |
| 04.03.2026 | 21,43 | 22,32 | 21,31 | 22,25 | 3,01% | - |
| 03.03.2026 | 22,03 | 22,05 | 21,13 | 21,60 | -2,83% | - |
| 02.03.2026 | 22,34 | 22,36 | 21,85 | 22,23 | -1,85% | - |
| 27.02.2026 | 22,59 | 22,87 | 22,51 | 22,65 | -0,09% | - |
| 26.02.2026 | 22,74 | 22,94 | 22,52 | 22,67 | -0,66% | - |
| 25.02.2026 | 22,41 | 22,85 | 22,33 | 22,82 | 2,01% | - |
| 24.02.2026 | 22,75 | 22,77 | 22,25 | 22,37 | -1,37% | - |
| 23.02.2026 | 22,90 | 23,20 | 22,65 | 22,68 | -1,69% | - |
| 20.02.2026 | 22,69 | 23,20 | 22,60 | 23,07 | 1,94% | - |
| 19.02.2026 | 22,77 | 22,82 | 22,47 | 22,63 | -0,48% | - |
| 18.02.2026 | 22,62 | 22,84 | 22,58 | 22,74 | 0,49% | 8.400,00 |
| 17.02.2026 | 22,65 | 22,97 | 22,34 | 22,63 | -0,48% | 2.100,00 |
| 16.02.2026 | 22,15 | 22,81 | 22,13 | 22,74 | 3,08% | - |
| 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% | - |