13,692€
0,94%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,62 | 13,82 | 13,57 | 13,69 | 0,94% | 730,00 |
| 15.10.2026 | 13,57 | 13,57 | 13,55 | 13,57 | -1,12% | - |
| 14.10.2026 | 13,71 | 13,79 | 13,60 | 13,72 | 0,02% | 3.289,00 |
| 13.10.2026 | 13,56 | 13,80 | 13,56 | 13,72 | 0,99% | 1.455,00 |
| 12.10.2026 | 13,55 | 13,64 | 13,40 | 13,58 | 0,52% | 15.540,00 |
| 09.10.2026 | 13,55 | 13,62 | 13,44 | 13,51 | 0,11% | 3.041,00 |
| 08.10.2026 | 13,39 | 13,51 | 13,28 | 13,50 | 0,27% | 2.242,00 |
| 07.10.2026 | 13,55 | 13,62 | 13,42 | 13,46 | -0,88% | 9.100,00 |
| 06.10.2026 | 13,65 | 13,76 | 13,55 | 13,58 | -0,26% | 5.358,00 |
| 05.10.2026 | 13,54 | 13,69 | 13,47 | 13,61 | 0,29% | 12.325,00 |
| 02.10.2026 | 13,43 | 13,60 | 13,38 | 13,57 | 1,12% | 1.931,00 |
| 01.10.2026 | 13,58 | 13,58 | 13,29 | 13,42 | -0,92% | 7.252,00 |
| 30.09.2026 | 13,83 | 13,89 | 13,42 | 13,55 | -1,67% | 9.162,00 |
| 29.09.2026 | 13,77 | 13,88 | 13,73 | 13,78 | -0,23% | 5.426,00 |
| 28.09.2026 | 13,78 | 13,95 | 13,75 | 13,81 | -0,36% | 922,00 |
| 25.09.2026 | 13,74 | 13,90 | 13,74 | 13,86 | 1,11% | 1.737,00 |
| 24.09.2026 | 13,59 | 13,76 | 13,52 | 13,71 | 0,96% | 7.482,00 |
| 23.09.2026 | 13,78 | 13,85 | 13,51 | 13,58 | -1,14% | 2.495,00 |
| 22.09.2026 | 13,84 | 13,90 | 13,69 | 13,74 | -0,83% | 4.538,00 |
| 21.09.2026 | 13,68 | 13,95 | 13,60 | 13,85 | 1,54% | 9.788,00 |
| 18.09.2026 | 13,74 | 13,81 | 13,48 | 13,64 | -0,84% | 12.745,00 |
| 17.09.2026 | 13,57 | 13,76 | 13,56 | 13,76 | 1,89% | 8.994,00 |
| 16.09.2026 | 13,46 | 13,56 | 13,44 | 13,50 | 0,54% | 80,00 |
| 15.09.2026 | 13,43 | 13,49 | 13,24 | 13,43 | 0,01% | - |
| 14.09.2026 | 13,38 | 13,61 | 13,28 | 13,43 | 0,13% | 6.328,00 |
| 11.09.2026 | 13,36 | 13,52 | 13,36 | 13,41 | 0,71% | 548,00 |
| 10.09.2026 | 13,37 | 13,52 | 13,30 | 13,31 | -0,11% | 849,00 |
| 09.09.2026 | 13,51 | 13,51 | 13,26 | 13,33 | -1,35% | 706,00 |
| 08.09.2026 | 13,50 | 13,60 | 13,33 | 13,51 | -0,11% | 18.194,00 |
| 07.09.2026 | 13,53 | 13,55 | 13,46 | 13,53 | -0,33% | 184,00 |
| 04.09.2026 | 13,49 | 13,59 | 13,44 | 13,57 | 0,87% | 3.632,00 |
| 03.09.2026 | 13,25 | 13,48 | 13,25 | 13,45 | 1,61% | 8.152,00 |
| 02.09.2026 | 13,31 | 13,38 | 13,10 | 13,24 | -0,49% | 172,00 |
| 01.09.2026 | 13,41 | 13,48 | 13,26 | 13,31 | -0,45% | 1.885,00 |
| 31.08.2026 | 13,29 | 13,43 | 13,26 | 13,37 | 0,39% | 1.460,00 |
| 28.08.2026 | 13,29 | 13,37 | 13,28 | 13,31 | 0,23% | 793,00 |
| 27.08.2026 | 13,26 | 13,33 | 13,12 | 13,28 | 0,74% | 6.244,00 |
| 26.08.2026 | 13,17 | 13,26 | 13,12 | 13,19 | 0,19% | 894,00 |
| 25.08.2026 | 13,11 | 13,19 | 13,06 | 13,16 | 0,78% | 6.356,00 |
| 24.08.2026 | 13,30 | 13,31 | 12,99 | 13,06 | -1,67% | 3.997,00 |
| 21.08.2026 | 13,23 | 13,39 | 13,22 | 13,28 | 0,72% | 476,00 |
| 20.08.2026 | 13,19 | 13,23 | 13,17 | 13,19 | -0,26% | 252,00 |
| 19.08.2026 | 13,40 | 13,44 | 13,20 | 13,22 | 10,46% | 24.015,00 |
| 05.05.2026 | 11,95 | 12,04 | 11,88 | 11,97 | 0,29% | 479,00 |
| 04.05.2026 | 12,19 | 12,22 | 11,91 | 11,93 | -2,03% | 6.962,00 |
| 30.04.2026 | 11,92 | 12,22 | 11,86 | 12,18 | 1,60% | 2.124,00 |
| 29.04.2026 | 12,05 | 12,09 | 11,86 | 11,99 | -0,50% | 10.865,00 |
| 28.04.2026 | 12,00 | 12,21 | 11,99 | 12,05 | 0,25% | 13.726,00 |
| 27.04.2026 | 11,98 | 12,14 | 11,96 | 12,02 | 0,32% | 6.073,00 |
| 24.04.2026 | 11,95 | 12,04 | 11,89 | 11,98 | 0,39% | 471,00 |
| 23.04.2026 | 12,13 | 12,18 | 11,79 | 11,93 | -2,37% | 7.490,00 |
| 22.04.2026 | 12,49 | 12,53 | 12,19 | 12,22 | -0,45% | 9.158,00 |
| 21.04.2026 | 12,41 | 12,45 | 12,26 | 12,28 | -1,01% | 2.404,00 |
| 20.04.2026 | 12,16 | 12,40 | 12,12 | 12,40 | 0,92% | 2.278,00 |
| 17.04.2026 | 12,20 | 12,33 | 12,11 | 12,29 | 0,90% | 3.179,00 |
| 16.04.2026 | 12,32 | 12,34 | 12,13 | 12,18 | -0,98% | 4.257,00 |
| 15.04.2026 | 12,25 | 12,32 | 12,12 | 12,30 | 0,45% | 3.118,00 |
| 14.04.2026 | 12,04 | 12,26 | 12,02 | 12,25 | 1,34% | 7.746,00 |
| 13.04.2026 | 11,85 | 12,11 | 11,74 | 12,08 | 2,08% | 12.511,00 |
| 10.04.2026 | 11,76 | 11,93 | 11,70 | 11,84 | 0,91% | 15.688,00 |
| 09.04.2026 | 11,64 | 11,76 | 11,57 | 11,73 | 0,15% | 4.296,00 |
| 08.04.2026 | 11,60 | 11,96 | 11,60 | 11,71 | 1,78% | 16.585,00 |
| 07.04.2026 | 11,74 | 11,75 | 11,31 | 11,51 | -2,08% | 5.649,00 |
| 02.04.2026 | 11,36 | 11,79 | 11,35 | 11,75 | 1,82% | 3.534,00 |
| 01.04.2026 | 11,44 | 11,59 | 11,40 | 11,54 | 1,23% | 2.194,00 |
| 31.03.2026 | 11,20 | 11,43 | 11,14 | 11,40 | 1,97% | 4.959,00 |
| 30.03.2026 | 10,97 | 11,20 | 10,72 | 11,18 | 2,15% | 4.582,00 |
| 27.03.2026 | 10,88 | 11,13 | 10,82 | 10,95 | 1,11% | 6.000,00 |
| 26.03.2026 | 11,32 | 11,58 | 10,77 | 10,83 | -17,36% | 15.804,00 |
| 25.03.2026 | 12,70 | 13,40 | 12,58 | 13,10 | 3,03% | 6.665,00 |
| 24.03.2026 | 12,49 | 12,73 | 12,37 | 12,72 | 0,95% | 9.569,00 |
| 23.03.2026 | 12,34 | 12,78 | 12,09 | 12,60 | 1,00% | 8.024,00 |
| 20.03.2026 | 12,88 | 13,06 | 12,41 | 12,47 | -2,96% | 4.606,00 |
| 19.03.2026 | 13,05 | 13,08 | 12,71 | 12,85 | -1,46% | 7.779,00 |
| 18.03.2026 | 13,23 | 13,33 | 13,03 | 13,04 | -0,76% | 7.656,00 |
| 17.03.2026 | 12,82 | 13,25 | 12,81 | 13,14 | 1,78% | 16.472,00 |
| 16.03.2026 | 12,69 | 12,94 | 12,65 | 12,91 | 1,30% | 2.118,00 |
| 13.03.2026 | 12,70 | 12,91 | 12,61 | 12,75 | 0,29% | 13.866,00 |
| 12.03.2026 | 13,04 | 13,09 | 12,64 | 12,71 | -3,18% | 6.177,00 |
| 11.03.2026 | 13,17 | 13,22 | 13,05 | 13,13 | -0,15% | 2.515,00 |
| 10.03.2026 | 13,36 | 13,56 | 13,12 | 13,15 | -1,27% | 4.752,00 |
| 09.03.2026 | 12,82 | 13,40 | 12,74 | 13,32 | 1,71% | 3.130,00 |
| 06.03.2026 | 13,20 | 13,28 | 12,90 | 13,09 | -0,38% | 6.180,00 |
| 05.03.2026 | 13,34 | 13,41 | 13,02 | 13,14 | -2,20% | 7.178,00 |
| 04.03.2026 | 13,05 | 13,45 | 13,00 | 13,44 | 2,24% | 9.930,00 |
| 03.03.2026 | 13,30 | 13,32 | 12,90 | 13,14 | -1,46% | 7.696,00 |
| 02.03.2026 | 13,37 | 13,85 | 13,09 | 13,34 | -1,60% | 6.336,00 |
| 27.02.2026 | 13,67 | 13,73 | 13,48 | 13,56 | -1,30% | 2.272,00 |
| 26.02.2026 | 13,68 | 13,77 | 13,58 | 13,73 | 0,35% | 6.515,00 |
| 25.02.2026 | 13,50 | 13,70 | 13,49 | 13,69 | 1,42% | 3.344,00 |
| 24.02.2026 | 13,47 | 13,51 | 13,32 | 13,49 | 0,30% | 3.216,00 |
| 23.02.2026 | 13,53 | 13,61 | 13,42 | 13,45 | -1,14% | 2.749,00 |
| 20.02.2026 | 13,32 | 13,61 | 13,29 | 13,61 | 2,25% | 5.702,00 |
| 19.02.2026 | 13,39 | 13,45 | 13,20 | 13,31 | -0,52% | 1.329,00 |
| 18.02.2026 | 13,42 | 13,54 | 13,36 | 13,38 | -0,31% | 2.313,00 |
| 17.02.2026 | 13,29 | 13,43 | 13,24 | 13,42 | 0,77% | 2.478,00 |
| 16.02.2026 | 13,10 | 13,41 | 13,09 | 13,32 | 0,71% | 2.281,00 |
| 13.02.2026 | 13,35 | 13,55 | 13,13 | 13,22 | -1,16% | 13.238,00 |
| 12.02.2026 | 13,71 | 13,75 | 13,37 | 13,38 | -1,78% | 10.443,00 |
| 11.02.2026 | 13,60 | 13,88 | 13,52 | 13,62 | 0,79% | 6.041,00 |