20,820€
-3,34%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,64 | 21,67 | 20,78 | 20,80 | -3,97% | - |
| 20.10.2026 | 21,35 | 21,71 | 21,35 | 21,66 | 1,98% | - |
| 19.10.2026 | 21,49 | 21,59 | 21,24 | 21,24 | -0,42% | - |
| 16.10.2026 | 21,45 | 21,61 | 21,28 | 21,33 | -0,51% | - |
| 15.10.2026 | 21,45 | 21,57 | 21,24 | 21,44 | -0,09% | - |
| 14.10.2026 | 21,68 | 21,70 | 21,39 | 21,46 | -0,83% | - |
| 13.10.2026 | 21,42 | 21,66 | 21,38 | 21,64 | 1,36% | - |
| 12.10.2026 | 21,31 | 21,41 | 21,18 | 21,35 | 0,80% | - |
| 09.10.2026 | 21,27 | 21,39 | 21,17 | 21,18 | 0,14% | - |
| 08.10.2026 | 21,13 | 21,26 | 20,89 | 21,15 | -0,14% | - |
| 07.10.2026 | 21,13 | 21,32 | 21,05 | 21,18 | 0,19% | - |
| 06.10.2026 | 21,44 | 21,63 | 21,14 | 21,14 | -1,77% | - |
| 05.10.2026 | 21,41 | 21,54 | 21,24 | 21,52 | 0,56% | - |
| 02.10.2026 | 21,24 | 21,47 | 21,18 | 21,40 | 1,09% | - |
| 01.10.2026 | 21,50 | 21,50 | 21,07 | 21,17 | -1,03% | - |
| 30.09.2026 | 21,76 | 21,84 | 21,37 | 21,39 | -1,29% | - |
| 29.09.2026 | 21,72 | 21,85 | 21,57 | 21,67 | -0,46% | - |
| 28.09.2026 | 21,68 | 21,89 | 21,59 | 21,77 | -0,18% | - |
| 25.09.2026 | 21,46 | 21,83 | 21,46 | 21,81 | 1,58% | - |
| 24.09.2026 | 21,25 | 21,58 | 21,23 | 21,47 | 0,61% | - |
| 23.09.2026 | 21,56 | 21,68 | 21,22 | 21,34 | -1,07% | - |
| 22.09.2026 | 21,55 | 21,75 | 21,42 | 21,57 | 0,14% | - |
| 21.09.2026 | 21,31 | 21,59 | 21,29 | 21,54 | 1,46% | - |
| 18.09.2026 | 21,48 | 21,53 | 21,11 | 21,23 | -1,03% | - |
| 17.09.2026 | 21,20 | 21,53 | 21,20 | 21,45 | 1,80% | - |
| 16.09.2026 | 21,14 | 21,23 | 20,96 | 21,07 | 0,33% | - |
| 15.09.2026 | 20,93 | 21,15 | 20,73 | 21,00 | -0,05% | - |
| 14.09.2026 | 21,00 | 21,29 | 20,89 | 21,01 | -0,14% | - |
| 11.09.2026 | 20,94 | 21,17 | 20,92 | 21,04 | 0,81% | - |
| 10.09.2026 | 21,21 | 21,27 | 20,85 | 20,87 | -1,23% | - |
| 09.09.2026 | 21,15 | 21,23 | 20,99 | 21,13 | -0,09% | - |
| 08.09.2026 | 21,17 | 21,28 | 21,00 | 21,15 | -0,05% | - |
| 07.09.2026 | 21,19 | 21,35 | 21,14 | 21,16 | -0,75% | - |
| 04.09.2026 | 21,12 | 21,35 | 21,11 | 21,32 | 0,71% | - |
| 03.09.2026 | 20,89 | 21,21 | 20,85 | 21,17 | 1,44% | - |
| 02.09.2026 | 20,94 | 21,13 | 20,65 | 20,87 | -0,38% | - |
| 01.09.2026 | 20,73 | 21,23 | 20,71 | 20,95 | 1,01% | - |
| 31.08.2026 | 20,90 | 21,19 | 20,69 | 20,74 | -1,10% | - |
| 28.08.2026 | 21,09 | 21,23 | 20,94 | 20,97 | -0,57% | - |
| 27.08.2026 | 20,86 | 21,15 | 20,77 | 21,09 | 1,30% | - |
| 26.08.2026 | 20,86 | 20,99 | 20,78 | 20,82 | -0,19% | - |
| 25.08.2026 | 20,67 | 20,89 | 20,67 | 20,86 | 0,87% | - |
| 24.08.2026 | 21,00 | 21,00 | 20,59 | 20,68 | -1,24% | - |
| 21.08.2026 | 20,80 | 21,15 | 20,80 | 20,94 | 1,26% | - |
| 20.08.2026 | 20,73 | 20,84 | 20,66 | 20,68 | -0,24% | - |
| 19.08.2026 | 20,98 | 21,11 | 20,71 | 20,73 | -1,29% | - |
| 18.08.2026 | 21,13 | 21,22 | 20,93 | 21,00 | -0,85% | - |
| 17.08.2026 | 21,23 | 21,37 | 21,13 | 21,18 | -0,38% | - |
| 14.08.2026 | 21,15 | 21,30 | 21,13 | 21,26 | 0,52% | - |
| 13.08.2026 | 21,17 | 21,43 | 21,08 | 21,15 | 0,00% | - |
| 12.08.2026 | 21,16 | 21,20 | 20,99 | 21,15 | 0,05% | - |
| 11.08.2026 | 21,23 | 21,31 | 21,10 | 21,14 | -0,38% | - |
| 10.08.2026 | 21,43 | 21,46 | 21,11 | 21,22 | -1,21% | - |
| 07.08.2026 | 21,51 | 21,70 | 21,39 | 21,48 | -0,28% | - |
| 06.08.2026 | 21,58 | 21,73 | 21,41 | 21,54 | 0,23% | - |
| 05.08.2026 | 21,56 | 21,58 | 21,15 | 21,49 | -0,05% | - |
| 04.08.2026 | 21,27 | 21,55 | 21,19 | 21,50 | 1,42% | - |
| 03.08.2026 | 21,45 | 21,45 | 21,08 | 21,20 | -0,24% | - |
| 31.07.2026 | 21,21 | 21,33 | 21,06 | 21,25 | 0,76% | - |
| 30.07.2026 | 20,71 | 21,12 | 20,59 | 21,09 | 2,03% | - |
| 29.07.2026 | 20,82 | 20,93 | 20,65 | 20,67 | -0,86% | - |
| 28.07.2026 | 21,00 | 21,04 | 20,75 | 20,85 | -1,00% | - |
| 27.07.2026 | 20,99 | 21,09 | 20,92 | 21,06 | 1,45% | - |
| 24.07.2026 | 20,51 | 20,86 | 20,46 | 20,76 | 1,32% | - |
| 23.07.2026 | 20,70 | 20,70 | 20,42 | 20,49 | -1,11% | - |
| 22.07.2026 | 20,55 | 20,84 | 20,43 | 20,72 | 0,93% | - |
| 21.07.2026 | 20,11 | 20,57 | 20,09 | 20,53 | 2,60% | - |
| 20.07.2026 | 20,43 | 20,50 | 19,97 | 20,01 | -2,10% | - |
| 17.07.2026 | 20,49 | 20,56 | 20,25 | 20,44 | -1,21% | - |
| 16.07.2026 | 20,70 | 20,79 | 20,28 | 20,69 | -0,10% | - |
| 15.07.2026 | 21,45 | 21,46 | 20,16 | 20,71 | -2,91% | - |
| 14.07.2026 | 21,12 | 21,47 | 20,98 | 21,33 | 0,95% | - |
| 13.07.2026 | 21,34 | 21,45 | 21,09 | 21,13 | -1,26% | - |
| 10.07.2026 | 21,40 | 21,47 | 21,22 | 21,40 | -0,05% | - |
| 09.07.2026 | 21,30 | 21,47 | 21,14 | 21,41 | 0,75% | - |
| 08.07.2026 | 21,62 | 21,64 | 20,99 | 21,25 | -1,89% | - |
| 07.07.2026 | 21,66 | 21,86 | 21,60 | 21,66 | -0,32% | - |
| 06.07.2026 | 21,46 | 21,74 | 21,44 | 21,73 | 1,26% | - |
| 03.07.2026 | 21,50 | 21,55 | 21,33 | 21,46 | 0,28% | - |
| 02.07.2026 | 21,16 | 21,49 | 21,05 | 21,40 | 1,18% | - |
| 01.07.2026 | 21,25 | 21,29 | 20,97 | 21,15 | -0,75% | - |
| 30.06.2026 | 21,18 | 21,35 | 21,07 | 21,31 | 0,85% | - |
| 29.06.2026 | 21,20 | 21,22 | 20,99 | 21,13 | 0,24% | - |
| 26.06.2026 | 21,02 | 21,28 | 20,99 | 21,08 | -0,24% | - |
| 25.06.2026 | 21,03 | 21,25 | 20,89 | 21,13 | 1,15% | - |
| 24.06.2026 | 21,20 | 21,20 | 20,84 | 20,89 | -1,42% | - |
| 23.06.2026 | 21,30 | 21,37 | 21,16 | 21,19 | -1,21% | - |
| 22.06.2026 | 21,18 | 21,51 | 21,18 | 21,45 | 1,66% | - |
| 19.06.2026 | 21,14 | 21,26 | 21,10 | 21,10 | -0,75% | - |
| 18.06.2026 | 21,25 | 21,60 | 21,21 | 21,26 | 0,76% | - |
| 17.06.2026 | 21,22 | 21,42 | 21,10 | 21,10 | -0,14% | - |
| 16.06.2026 | 21,13 | 21,41 | 21,10 | 21,13 | 0,05% | - |
| 15.06.2026 | 21,63 | 21,67 | 21,09 | 21,12 | -0,14% | - |
| 12.06.2026 | 20,92 | 21,19 | 20,72 | 21,15 | 1,49% | - |
| 11.06.2026 | 20,27 | 20,88 | 20,21 | 20,84 | 2,96% | - |
| 10.06.2026 | 20,59 | 20,67 | 20,19 | 20,24 | -1,12% | - |
| 09.06.2026 | 20,38 | 20,70 | 20,15 | 20,47 | 0,84% | - |
| 08.06.2026 | 20,28 | 20,66 | 20,28 | 20,30 | -0,34% | - |
| 05.06.2026 | 20,64 | 20,79 | 20,29 | 20,37 | -1,69% | - |
| 04.06.2026 | 20,42 | 20,72 | 20,42 | 20,72 | 1,22% | - |