114,10SEK
0,26%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 113,83 | 114,22 | 113,11 | 114,10 | 0,26% | - |
| 04.11.2024 | 112,65 | 114,40 | 112,60 | 113,80 | 1,34% | 4.448.853,00 |
| 01.11.2024 | 110,80 | 112,30 | 110,80 | 112,30 | 1,35% | 2.149.282,00 |
| 31.10.2024 | 110,75 | 111,35 | 110,30 | 110,80 | -0,45% | 4.133.270,00 |
| 30.10.2024 | 111,75 | 112,45 | 110,95 | 111,30 | -0,89% | 3.630.977,00 |
| 29.10.2024 | 112,75 | 113,30 | 111,95 | 112,30 | -0,09% | 4.313.872,00 |
| 28.10.2024 | 112,20 | 112,70 | 110,85 | 112,40 | 0,54% | 4.690.532,00 |
| 25.10.2024 | 109,70 | 111,80 | 109,60 | 111,80 | 1,91% | 5.319.552,00 |
| 24.10.2024 | 111,80 | 111,80 | 109,70 | 109,70 | -1,97% | 7.031.344,00 |
| 23.10.2024 | 108,60 | 112,30 | 108,20 | 111,90 | 7,96% | 21.757.150,00 |
| 22.10.2024 | 103,20 | 103,95 | 102,20 | 103,65 | 0,44% | 5.437.478,00 |
| 21.10.2024 | 102,80 | 103,55 | 102,70 | 103,20 | 0,39% | 3.845.828,00 |
| 18.10.2024 | 103,00 | 103,65 | 102,40 | 102,80 | -0,29% | 3.185.876,00 |
| 17.10.2024 | 102,00 | 104,00 | 102,00 | 103,10 | 2,49% | 6.941.306,00 |
| 16.10.2024 | 101,25 | 101,60 | 100,60 | 100,60 | -0,78% | 6.054.474,00 |
| 15.10.2024 | 101,51 | 101,68 | 100,96 | 101,39 | 0,14% | - |
| 14.10.2024 | 101,50 | 101,80 | 101,00 | 101,25 | -0,25% | 4.794.460,00 |
| 11.10.2024 | 101,65 | 101,70 | 100,85 | 101,50 | -0,20% | 3.542.707,00 |
| 10.10.2024 | 102,20 | 102,60 | 101,55 | 101,70 | -0,25% | 5.850.754,00 |
| 09.10.2024 | 102,00 | 102,45 | 101,20 | 101,95 | -0,10% | 3.871.848,00 |
| 08.10.2024 | 102,10 | 102,95 | 101,75 | 102,05 | -0,39% | 3.023.666,00 |
| 07.10.2024 | 102,80 | 102,85 | 101,60 | 102,45 | 0,44% | 3.007.371,00 |
| 04.10.2024 | 101,30 | 102,45 | 101,30 | 102,00 | 0,79% | 4.083.517,00 |
| 03.10.2024 | 103,65 | 103,65 | 100,90 | 101,20 | -2,55% | 5.988.553,00 |
| 02.10.2024 | 103,25 | 103,90 | 102,50 | 103,85 | 0,53% | 3.795.117,00 |
| 01.10.2024 | 104,15 | 105,10 | 102,85 | 103,30 | -0,91% | 4.874.748,00 |
| 30.09.2024 | 104,75 | 105,65 | 104,00 | 104,25 | -0,48% | 4.093.714,00 |
| 27.09.2024 | 105,60 | 106,25 | 104,65 | 104,75 | -1,69% | 4.862.775,00 |
| 26.09.2024 | 106,80 | 107,15 | 106,15 | 106,55 | 0,14% | 4.643.054,00 |
| 25.09.2024 | 106,10 | 106,95 | 105,90 | 106,40 | -0,05% | 3.419.530,00 |
| 24.09.2024 | 105,90 | 106,90 | 105,85 | 106,45 | 0,57% | 4.071.636,00 |
| 23.09.2024 | 106,80 | 107,15 | 105,35 | 105,85 | -0,89% | 2.586.309,00 |
| 20.09.2024 | 107,15 | 107,50 | 106,40 | 106,80 | -0,33% | 4.209.309,00 |
| 19.09.2024 | 105,85 | 107,40 | 105,60 | 107,15 | 1,66% | 4.018.204,00 |
| 18.09.2024 | 105,50 | 106,10 | 104,75 | 105,40 | -0,05% | 2.603.959,00 |
| 17.09.2024 | 104,80 | 105,70 | 104,80 | 105,45 | 1,10% | 2.642.073,00 |
| 16.09.2024 | 102,80 | 104,50 | 102,40 | 104,30 | 1,31% | 2.795.166,00 |
| 13.09.2024 | 104,10 | 104,30 | 102,65 | 102,95 | -1,44% | 4.431.204,00 |
| 12.09.2024 | 105,05 | 105,65 | 103,80 | 104,45 | 0,29% | 2.726.632,00 |
| 11.09.2024 | 104,80 | 105,15 | 103,60 | 104,15 | -0,57% | 4.087.395,00 |
| 10.09.2024 | 106,05 | 106,80 | 104,65 | 104,75 | -1,23% | 3.090.086,00 |
| 09.09.2024 | 105,55 | 106,20 | 105,25 | 106,05 | 0,86% | 2.436.794,00 |
| 06.09.2024 | 105,70 | 106,25 | 104,90 | 105,15 | -0,94% | 4.043.578,00 |
| 05.09.2024 | 105,15 | 106,40 | 104,70 | 106,15 | 0,81% | 3.211.102,00 |
| 04.09.2024 | 104,00 | 105,55 | 103,85 | 105,30 | 0,14% | 4.369.871,00 |
| 03.09.2024 | 106,45 | 106,65 | 104,75 | 105,15 | -1,22% | 3.167.392,00 |
| 02.09.2024 | 106,25 | 107,20 | 106,15 | 106,45 | 0,52% | 3.096.292,00 |
| 30.08.2024 | 105,45 | 106,00 | 105,45 | 105,90 | 0,43% | 3.774.648,00 |
| 29.08.2024 | 104,75 | 105,95 | 104,75 | 105,45 | 0,43% | 2.115.546,00 |
| 28.08.2024 | 105,05 | 105,30 | 104,15 | 105,00 | 0,00% | 2.415.808,00 |
| 27.08.2024 | 104,95 | 105,60 | 104,80 | 105,00 | 0,05% | 1.857.344,00 |
| 26.08.2024 | 104,65 | 105,40 | 104,20 | 104,95 | 0,29% | 1.902.544,00 |
| 23.08.2024 | 103,85 | 105,00 | 103,85 | 104,65 | 0,96% | 2.460.372,00 |
| 22.08.2024 | 103,10 | 103,85 | 102,90 | 103,65 | 0,53% | 1.988.369,00 |
| 21.08.2024 | 102,35 | 103,95 | 102,30 | 103,10 | 0,88% | 3.499.830,00 |
| 20.08.2024 | 104,25 | 104,50 | 102,05 | 102,20 | -1,97% | 3.117.545,00 |
| 19.08.2024 | 103,80 | 104,75 | 103,80 | 104,25 | 0,48% | 2.824.175,00 |
| 16.08.2024 | 103,45 | 104,00 | 103,25 | 103,75 | 0,29% | 2.580.072,00 |
| 15.08.2024 | 103,55 | 103,90 | 102,10 | 103,45 | 0,15% | 2.955.809,00 |
| 14.08.2024 | 102,80 | 103,35 | 102,80 | 103,30 | 0,73% | 1.953.798,00 |
| 13.08.2024 | 102,50 | 102,60 | 101,80 | 102,55 | 0,39% | 2.484.514,00 |
| 12.08.2024 | 102,10 | 102,50 | 101,55 | 102,15 | 0,29% | 3.310.347,00 |
| 09.08.2024 | 101,40 | 102,25 | 101,10 | 101,85 | 0,69% | 3.270.219,00 |
| 08.08.2024 | 100,00 | 101,55 | 99,00 | 101,15 | 0,50% | 3.539.855,00 |
| 07.08.2024 | 99,76 | 101,30 | 99,16 | 100,65 | 1,85% | 4.506.690,00 |
| 06.08.2024 | 101,00 | 101,05 | 97,54 | 98,82 | -1,33% | 6.390.041,00 |
| 05.08.2024 | 98,58 | 100,60 | 96,86 | 100,15 | -1,91% | 8.543.031,00 |
| 02.08.2024 | 104,10 | 104,20 | 101,60 | 102,10 | -2,99% | 4.914.561,00 |
| 01.08.2024 | 108,20 | 108,20 | 105,25 | 105,25 | -2,73% | 4.343.694,00 |
| 31.07.2024 | 109,00 | 109,35 | 107,90 | 108,20 | -0,51% | 3.712.593,00 |
| 30.07.2024 | 108,10 | 108,75 | 108,10 | 108,75 | 0,69% | 2.283.758,00 |
| 29.07.2024 | 107,65 | 108,90 | 107,65 | 108,00 | 0,51% | 3.223.643,00 |
| 26.07.2024 | 106,70 | 107,45 | 106,30 | 107,45 | 0,70% | 2.370.509,00 |
| 25.07.2024 | 105,60 | 106,70 | 105,30 | 106,70 | 0,38% | 2.923.444,00 |
| 24.07.2024 | 106,75 | 107,00 | 105,95 | 106,30 | -0,65% | 3.049.503,00 |
| 23.07.2024 | 107,25 | 107,90 | 106,60 | 107,00 | -0,51% | 3.349.191,00 |
| 22.07.2024 | 107,20 | 108,00 | 107,20 | 107,55 | 0,56% | 3.273.239,00 |
| 19.07.2024 | 107,35 | 107,45 | 106,35 | 106,95 | -0,56% | 4.876.251,00 |
| 18.07.2024 | 110,00 | 110,70 | 107,20 | 107,55 | -1,51% | 7.107.618,00 |
| 17.07.2024 | 109,90 | 110,55 | 107,70 | 109,20 | 7,01% | 18.747.260,00 |
| 16.07.2024 | 102,00 | 102,35 | 101,50 | 102,05 | -0,24% | 3.615.902,00 |
| 15.07.2024 | 102,75 | 102,85 | 101,35 | 102,30 | -0,92% | 3.367.285,00 |
| 12.07.2024 | 102,95 | 103,50 | 102,55 | 103,25 | 0,24% | 2.421.816,00 |
| 11.07.2024 | 102,05 | 103,35 | 101,70 | 103,00 | 1,33% | 3.884.227,00 |
| 10.07.2024 | 100,15 | 101,65 | 99,48 | 101,65 | 1,65% | 3.992.108,00 |
| 09.07.2024 | 101,50 | 102,35 | 99,72 | 100,00 | -0,94% | 4.793.727,00 |
| 08.07.2024 | 102,45 | 102,95 | 100,65 | 100,95 | -1,46% | 3.792.986,00 |
| 05.07.2024 | 103,45 | 103,70 | 102,30 | 102,45 | -0,73% | 2.101.632,00 |
| 04.07.2024 | 102,25 | 103,65 | 102,15 | 103,20 | 1,23% | 3.029.762,00 |
| 03.07.2024 | 101,40 | 102,35 | 101,05 | 101,95 | 0,99% | 3.901.243,00 |
| 02.07.2024 | 101,80 | 101,90 | 100,45 | 100,95 | -0,83% | 3.472.838,00 |
| 01.07.2024 | 101,90 | 102,80 | 101,20 | 101,80 | 0,84% | 4.049.704,00 |
| 28.06.2024 | 100,50 | 101,35 | 100,15 | 100,95 | 1,01% | 5.324.129,00 |
| 27.06.2024 | 99,88 | 100,20 | 99,46 | 99,94 | 0,10% | 3.229.572,00 |
| 26.06.2024 | 99,50 | 100,60 | 99,24 | 99,84 | 0,54% | 4.693.387,00 |
| 25.06.2024 | 100,65 | 100,85 | 99,30 | 99,30 | -1,34% | 3.671.649,00 |
| 24.06.2024 | 99,50 | 100,70 | 98,30 | 100,65 | 1,13% | 6.901.538,00 |
| 21.06.2024 | 99,85 | 99,85 | 98,94 | 99,53 | -0,27% | - |
| 20.06.2024 | 99,28 | 100,35 | 99,00 | 99,80 | 0,83% | 10.568.557,00 |
| 19.06.2024 | 99,20 | 99,68 | 98,56 | 98,98 | -0,32% | 4.336.473,00 |