20,860€
-3,92%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,70 | 21,80 | 20,77 | 20,86 | -3,92% | 4.000,00 |
| 20.10.2026 | 21,37 | 21,74 | 21,31 | 21,71 | 1,64% | 5,00 |
| 19.10.2026 | 21,47 | 21,59 | 21,34 | 21,36 | 0,28% | 65,00 |
| 16.10.2026 | 21,55 | 21,60 | 21,24 | 21,30 | -0,75% | 117,00 |
| 15.10.2026 | 21,42 | 21,47 | 21,42 | 21,46 | -0,05% | 30,00 |
| 14.10.2026 | 21,60 | 21,68 | 21,38 | 21,47 | -0,69% | 13,00 |
| 13.10.2026 | 21,35 | 21,66 | 21,33 | 21,62 | 1,41% | - |
| 12.10.2026 | 21,37 | 21,41 | 21,07 | 21,32 | 0,00% | - |
| 09.10.2026 | 21,35 | 21,38 | 21,16 | 21,32 | 0,52% | - |
| 08.10.2026 | 21,15 | 21,29 | 20,89 | 21,21 | -0,19% | 58,00 |
| 07.10.2026 | 21,11 | 21,32 | 21,04 | 21,25 | 0,52% | - |
| 06.10.2026 | 21,54 | 21,67 | 21,14 | 21,14 | -1,63% | 13,00 |
| 05.10.2026 | 21,42 | 21,52 | 21,23 | 21,49 | 0,28% | 3.092,00 |
| 02.10.2026 | 21,24 | 21,47 | 21,17 | 21,43 | 1,13% | 136,00 |
| 01.10.2026 | 21,49 | 21,53 | 21,07 | 21,19 | -0,94% | 6.624,00 |
| 30.09.2026 | 21,78 | 21,85 | 21,36 | 21,39 | -1,66% | 87,00 |
| 29.09.2026 | 21,72 | 21,85 | 21,61 | 21,75 | -0,28% | 14,00 |
| 28.09.2026 | 21,72 | 21,93 | 21,63 | 21,81 | -0,18% | 123,00 |
| 25.09.2026 | 21,54 | 21,87 | 21,40 | 21,85 | 1,49% | - |
| 24.09.2026 | 21,29 | 21,63 | 21,23 | 21,53 | 0,75% | 340,00 |
| 23.09.2026 | 21,65 | 21,69 | 21,19 | 21,37 | -1,25% | 304,00 |
| 22.09.2026 | 21,55 | 21,76 | 21,42 | 21,64 | 0,37% | 156,00 |
| 21.09.2026 | 21,39 | 21,61 | 21,25 | 21,56 | 1,46% | 14,00 |
| 18.09.2026 | 21,50 | 21,57 | 21,10 | 21,25 | -0,93% | 56,00 |
| 17.09.2026 | 21,24 | 21,55 | 21,15 | 21,45 | 2,00% | - |
| 16.09.2026 | 21,20 | 21,25 | 20,91 | 21,03 | -0,47% | - |
| 15.09.2026 | 21,03 | 21,18 | 20,73 | 21,13 | 0,19% | - |
| 14.09.2026 | 20,92 | 21,29 | 20,89 | 21,09 | 0,19% | 14,00 |
| 11.09.2026 | 21,02 | 21,17 | 20,88 | 21,05 | 0,86% | - |
| 10.09.2026 | 21,25 | 21,28 | 20,85 | 20,87 | -1,32% | - |
| 09.09.2026 | 21,15 | 21,25 | 20,97 | 21,15 | 0,09% | 41,00 |
| 08.09.2026 | 21,23 | 21,30 | 21,00 | 21,13 | -0,70% | 1.884,00 |
| 07.09.2026 | 21,23 | 21,34 | 21,13 | 21,28 | -0,28% | 14,00 |
| 04.09.2026 | 21,22 | 21,38 | 21,11 | 21,34 | 0,61% | - |
| 03.09.2026 | 20,90 | 21,24 | 20,85 | 21,21 | 1,48% | - |
| 02.09.2026 | 20,96 | 21,12 | 20,65 | 20,90 | -0,29% | - |
| 01.09.2026 | 20,83 | 21,25 | 20,79 | 20,96 | 0,82% | 84,00 |
| 31.08.2026 | 20,92 | 21,20 | 20,76 | 20,79 | -1,00% | 13,00 |
| 28.08.2026 | 21,11 | 21,23 | 20,93 | 21,00 | -0,43% | 16.800,00 |
| 27.08.2026 | 20,92 | 21,15 | 20,77 | 21,09 | 1,15% | 56,00 |
| 26.08.2026 | 20,90 | 21,00 | 20,80 | 20,85 | -0,29% | - |
| 25.08.2026 | 20,77 | 20,92 | 20,61 | 20,91 | 1,06% | - |
| 24.08.2026 | 21,01 | 21,05 | 20,57 | 20,69 | -1,66% | - |
| 21.08.2026 | 20,82 | 21,16 | 20,82 | 21,04 | 1,35% | 1.099,00 |
| 20.08.2026 | 20,77 | 20,83 | 20,71 | 20,76 | 0,05% | - |
| 19.08.2026 | 20,99 | 21,11 | 20,72 | 20,75 | 2,52% | - |
| 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 |