21,060€
0,57%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,22 | 20,42 | 20,10 | 20,24 | 0,30% | 13.600,00 |
| 04.05.2026 | 20,71 | 20,73 | 20,04 | 20,18 | -2,37% | 110,00 |
| 30.04.2026 | 20,29 | 20,73 | 20,25 | 20,67 | 1,32% | - |
| 29.04.2026 | 20,56 | 20,64 | 20,22 | 20,40 | -0,54% | 555,00 |
| 28.04.2026 | 20,43 | 20,74 | 20,40 | 20,51 | 0,24% | - |
| 27.04.2026 | 20,28 | 20,56 | 20,26 | 20,46 | 0,44% | - |
| 24.04.2026 | 20,29 | 20,47 | 20,00 | 20,37 | 0,49% | - |
| 23.04.2026 | 20,64 | 20,83 | 19,97 | 20,27 | -3,01% | - |
| 22.04.2026 | 20,95 | 21,15 | 20,74 | 20,90 | 1,31% | 5.600,00 |
| 21.04.2026 | 20,99 | 21,07 | 20,57 | 20,63 | -1,43% | 15,00 |
| 20.04.2026 | 20,51 | 20,94 | 20,43 | 20,93 | 0,67% | - |
| 17.04.2026 | 20,88 | 21,07 | 20,70 | 20,79 | -0,19% | 4.800,00 |
| 16.04.2026 | 21,22 | 21,25 | 20,74 | 20,83 | -1,28% | - |
| 15.04.2026 | 21,09 | 21,17 | 20,97 | 21,10 | -0,19% | 137,00 |
| 14.04.2026 | 20,94 | 21,20 | 20,87 | 21,14 | 0,81% | 14,00 |
| 13.04.2026 | 20,29 | 20,97 | 20,29 | 20,97 | 2,24% | 350,00 |
| 10.04.2026 | 20,59 | 20,73 | 20,41 | 20,51 | -0,34% | 56,00 |
| 09.04.2026 | 20,42 | 20,71 | 20,13 | 20,58 | 0,54% | - |
| 08.04.2026 | 20,57 | 20,85 | 20,29 | 20,47 | 2,74% | 4,00 |
| 07.04.2026 | 20,36 | 20,40 | 19,52 | 19,93 | -2,66% | 5.602,00 |
| 02.04.2026 | 19,71 | 20,52 | 19,69 | 20,47 | 2,30% | 85,00 |
| 01.04.2026 | 19,57 | 20,12 | 19,46 | 20,01 | 2,59% | - |
| 31.03.2026 | 19,09 | 19,56 | 18,95 | 19,51 | 3,31% | - |
| 30.03.2026 | 18,68 | 19,08 | 18,37 | 18,88 | 1,53% | 136,00 |
| 27.03.2026 | 18,81 | 18,98 | 18,60 | 18,60 | -0,72% | - |
| 26.03.2026 | 19,29 | 19,36 | 18,62 | 18,73 | -10,94% | 1.669,00 |
| 25.03.2026 | 20,76 | 21,15 | 20,63 | 21,03 | 1,20% | - |
| 24.03.2026 | 20,45 | 20,90 | 20,25 | 20,78 | 0,48% | - |
| 23.03.2026 | 20,05 | 20,91 | 19,76 | 20,68 | 1,97% | 843,00 |
| 20.03.2026 | 21,07 | 21,44 | 20,15 | 20,28 | -4,29% | - |
| 19.03.2026 | 21,51 | 21,55 | 20,86 | 21,19 | -0,98% | - |
| 18.03.2026 | 21,99 | 22,10 | 21,37 | 21,40 | -1,65% | 20.000,00 |
| 17.03.2026 | 21,37 | 21,94 | 21,35 | 21,76 | 0,83% | - |
| 16.03.2026 | 21,37 | 21,66 | 21,23 | 21,58 | 2,47% | 14,00 |
| 13.03.2026 | 21,36 | 21,75 | 21,06 | 21,06 | -1,40% | 60,00 |
| 12.03.2026 | 21,93 | 22,14 | 21,36 | 21,36 | -3,91% | 1.532,00 |
| 11.03.2026 | 22,17 | 22,35 | 21,95 | 22,23 | 0,77% | 150,00 |
| 10.03.2026 | 22,01 | 22,50 | 21,97 | 22,06 | 0,27% | - |
| 09.03.2026 | 21,28 | 22,01 | 21,18 | 22,00 | 0,09% | - |
| 06.03.2026 | 22,17 | 22,19 | 21,50 | 21,98 | -0,50% | 6.384,00 |
| 05.03.2026 | 22,01 | 22,27 | 21,81 | 22,09 | -1,03% | - |
| 04.03.2026 | 21,42 | 22,39 | 21,15 | 22,32 | 3,19% | - |
| 03.03.2026 | 21,99 | 22,12 | 21,11 | 21,63 | -2,39% | - |
| 02.03.2026 | 22,27 | 22,42 | 21,79 | 22,16 | -1,86% | 14,00 |
| 27.02.2026 | 22,59 | 22,87 | 22,50 | 22,58 | -0,57% | - |
| 26.02.2026 | 22,77 | 22,96 | 22,55 | 22,71 | -0,53% | 1.232,00 |
| 25.02.2026 | 22,40 | 22,86 | 22,33 | 22,83 | 2,01% | 475,00 |
| 24.02.2026 | 22,81 | 22,81 | 22,25 | 22,38 | -1,63% | 200,00 |
| 23.02.2026 | 22,88 | 23,20 | 22,63 | 22,75 | -1,04% | 371,00 |
| 20.02.2026 | 22,73 | 23,12 | 22,65 | 22,99 | 1,37% | - |
| 19.02.2026 | 22,72 | 22,82 | 22,47 | 22,68 | -0,13% | - |
| 18.02.2026 | 22,67 | 22,83 | 22,57 | 22,71 | 0,31% | 263,00 |
| 17.02.2026 | 22,63 | 22,97 | 22,34 | 22,64 | -0,61% | - |
| 16.02.2026 | 22,19 | 22,81 | 22,17 | 22,78 | 2,75% | 175,00 |
| 13.02.2026 | 22,29 | 22,61 | 22,09 | 22,17 | -0,81% | 575,00 |
| 12.02.2026 | 23,04 | 23,11 | 22,31 | 22,35 | -2,78% | 56,00 |
| 11.02.2026 | 23,04 | 23,30 | 22,74 | 22,99 | 0,66% | 1.755,00 |
| 10.02.2026 | 22,68 | 23,18 | 22,67 | 22,84 | 0,31% | 2.652,00 |
| 09.02.2026 | 22,81 | 22,97 | 22,58 | 22,77 | 0,18% | 9.450,00 |
| 06.02.2026 | 22,19 | 22,77 | 22,06 | 22,73 | 2,85% | 516,00 |
| 05.02.2026 | 23,14 | 23,25 | 22,09 | 22,10 | -4,20% | - |
| 04.02.2026 | 22,75 | 23,90 | 22,73 | 23,07 | 2,67% | 805,00 |
| 03.02.2026 | 22,35 | 22,56 | 22,26 | 22,47 | 0,99% | - |
| 02.02.2026 | 21,96 | 22,29 | 21,80 | 22,25 | 0,18% | - |
| 30.01.2026 | 21,95 | 22,42 | 21,91 | 22,21 | 0,27% | 17,00 |
| 29.01.2026 | 22,37 | 22,40 | 21,98 | 22,15 | -0,72% | 28,00 |
| 28.01.2026 | 22,60 | 22,62 | 22,09 | 22,31 | -0,45% | 13,00 |
| 27.01.2026 | 22,25 | 22,48 | 22,15 | 22,41 | 1,04% | - |
| 26.01.2026 | 22,32 | 22,48 | 22,14 | 22,18 | -0,40% | - |
| 23.01.2026 | 22,40 | 22,71 | 22,21 | 22,27 | -0,54% | - |
| 22.01.2026 | 21,87 | 22,72 | 21,79 | 22,39 | 2,38% | 44,00 |
| 21.01.2026 | 21,59 | 21,97 | 21,35 | 21,87 | 1,48% | 14,00 |
| 20.01.2026 | 21,73 | 21,86 | 21,26 | 21,55 | -1,28% | - |
| 19.01.2026 | 22,27 | 22,41 | 21,55 | 21,83 | -3,02% | 780,00 |
| 16.01.2026 | 22,28 | 22,53 | 22,18 | 22,51 | 0,99% | 40,00 |
| 15.01.2026 | 22,32 | 22,61 | 22,20 | 22,29 | 0,27% | 1.500,00 |
| 14.01.2026 | 21,99 | 22,28 | 21,87 | 22,23 | 1,05% | 14,00 |
| 13.01.2026 | 21,69 | 22,20 | 21,61 | 22,00 | 1,48% | 24,00 |
| 12.01.2026 | 21,73 | 21,79 | 21,52 | 21,68 | -0,37% | 5.400,00 |
| 09.01.2026 | 21,61 | 21,85 | 21,48 | 21,76 | 0,69% | 48,00 |
| 08.01.2026 | 21,05 | 21,70 | 20,95 | 21,61 | 2,37% | 13.415,00 |
| 07.01.2026 | 22,21 | 22,21 | 21,07 | 21,11 | -4,78% | 220,00 |
| 06.01.2026 | 22,01 | 22,20 | 21,92 | 22,17 | 0,41% | 693,00 |
| 05.01.2026 | 21,79 | 22,20 | 21,59 | 22,08 | 1,38% | 70.000,00 |
| 02.01.2026 | 21,47 | 21,91 | 21,26 | 21,78 | 1,92% | 15,00 |
| 30.12.2025 | 21,09 | 21,42 | 21,06 | 21,37 | 1,38% | - |
| 29.12.2025 | 21,06 | 21,27 | 20,99 | 21,08 | 0,48% | - |
| 23.12.2025 | 20,68 | 21,01 | 20,65 | 20,98 | 1,55% | - |
| 22.12.2025 | 20,75 | 20,85 | 20,60 | 20,66 | -0,39% | 15,00 |
| 19.12.2025 | 20,36 | 20,80 | 20,36 | 20,74 | 1,32% | - |
| 18.12.2025 | 20,35 | 20,57 | 20,33 | 20,47 | 0,64% | - |
| 17.12.2025 | 20,15 | 20,44 | 20,09 | 20,34 | 0,99% | - |
| 16.12.2025 | 20,18 | 20,32 | 20,03 | 20,14 | -0,59% | - |
| 15.12.2025 | 20,29 | 20,39 | 20,14 | 20,26 | 0,20% | 15,00 |
| 12.12.2025 | 21,08 | 21,12 | 20,14 | 20,22 | -4,08% | - |
| 11.12.2025 | 21,08 | 21,11 | 20,79 | 21,08 | -0,43% | - |
| 10.12.2025 | 20,89 | 21,23 | 20,87 | 21,17 | 1,24% | 1.100,00 |
| 09.12.2025 | 21,02 | 21,18 | 20,87 | 20,91 | -0,38% | - |
| 08.12.2025 | 21,19 | 21,27 | 20,77 | 20,99 | -0,94% | 1.350,00 |
| 05.12.2025 | 20,86 | 21,48 | 20,84 | 21,19 | 1,63% | - |