125,58SEK
0,27%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 125,80 | 126,15 | 124,65 | 124,70 | -0,44% | 3.043.909,00 |
| 14.08.2025 | 123,60 | 125,45 | 123,50 | 125,25 | 1,38% | 3.689.967,00 |
| 13.08.2025 | 123,60 | 123,95 | 123,10 | 123,55 | 0,20% | 2.306.625,00 |
| 12.08.2025 | 122,30 | 123,55 | 122,30 | 123,30 | 1,11% | 2.172.096,00 |
| 11.08.2025 | 122,15 | 122,55 | 121,75 | 121,95 | 0,25% | 2.632.071,00 |
| 08.08.2025 | 121,65 | 122,20 | 121,50 | 121,65 | 0,00% | 2.167.144,00 |
| 07.08.2025 | 121,50 | 121,90 | 121,20 | 121,65 | 0,41% | 2.338.308,00 |
| 06.08.2025 | 120,70 | 121,70 | 120,70 | 121,15 | 0,62% | 2.428.193,00 |
| 05.08.2025 | 121,35 | 121,35 | 120,10 | 120,40 | -0,33% | 2.194.109,00 |
| 04.08.2025 | 119,00 | 120,80 | 119,00 | 120,80 | 1,81% | 2.891.259,00 |
| 01.08.2025 | 119,00 | 119,50 | 118,00 | 118,65 | -0,88% | 3.063.911,00 |
| 31.07.2025 | 120,20 | 120,40 | 119,35 | 119,70 | -0,50% | 3.115.089,00 |
| 30.07.2025 | 119,60 | 120,55 | 119,25 | 120,30 | 0,67% | 2.732.043,00 |
| 29.07.2025 | 118,40 | 120,25 | 118,25 | 119,50 | 0,89% | 3.085.601,00 |
| 28.07.2025 | 119,70 | 119,90 | 118,10 | 118,45 | -0,50% | 3.033.132,00 |
| 25.07.2025 | 118,90 | 119,35 | 118,60 | 119,05 | -0,04% | 2.535.934,00 |
| 24.07.2025 | 119,00 | 119,60 | 118,65 | 119,10 | 0,89% | 2.836.529,00 |
| 23.07.2025 | 118,00 | 118,45 | 117,40 | 118,05 | 0,85% | 3.481.656,00 |
| 22.07.2025 | 117,70 | 118,40 | 116,75 | 117,05 | -0,51% | 3.016.636,00 |
| 21.07.2025 | 116,25 | 117,80 | 115,85 | 117,65 | 1,25% | 4.511.777,00 |
| 18.07.2025 | 117,00 | 117,05 | 115,15 | 116,20 | -0,21% | 4.791.776,00 |
| 17.07.2025 | 114,15 | 117,05 | 114,15 | 116,45 | 2,15% | 9.171.096,00 |
| 16.07.2025 | 118,05 | 118,15 | 114,00 | 114,00 | -9,09% | 22.318.623,00 |
| 15.07.2025 | 126,15 | 126,45 | 125,20 | 125,40 | -0,59% | 4.783.602,00 |
| 14.07.2025 | 124,95 | 126,30 | 124,10 | 126,15 | 0,88% | 2.647.657,00 |
| 11.07.2025 | 127,40 | 127,55 | 124,95 | 125,05 | -2,04% | 5.786.959,00 |
| 10.07.2025 | 127,75 | 128,10 | 126,75 | 127,65 | 0,04% | 3.535.027,00 |
| 09.07.2025 | 125,90 | 127,65 | 125,80 | 127,60 | 1,31% | 3.198.612,00 |
| 08.07.2025 | 126,50 | 126,55 | 125,15 | 125,95 | -1,29% | 5.609.114,00 |
| 07.07.2025 | 127,00 | 127,75 | 126,90 | 127,60 | 0,59% | 2.824.728,00 |
| 04.07.2025 | 128,20 | 128,20 | 126,70 | 126,85 | -1,09% | 3.597.915,00 |
| 03.07.2025 | 126,00 | 128,40 | 125,80 | 128,25 | 2,07% | 3.171.486,00 |
| 02.07.2025 | 126,10 | 126,60 | 125,00 | 125,65 | 0,08% | 4.322.191,00 |
| 01.07.2025 | 126,70 | 126,90 | 125,15 | 125,55 | -0,71% | 2.923.099,00 |
| 30.06.2025 | 127,00 | 127,55 | 125,55 | 126,45 | -0,51% | 4.993.533,00 |
| 27.06.2025 | 125,70 | 127,30 | 124,85 | 127,10 | 1,88% | 2.824.938,00 |
| 26.06.2025 | 125,30 | 125,95 | 124,05 | 124,75 | -0,32% | 3.129.681,00 |
| 25.06.2025 | 125,80 | 125,90 | 125,05 | 125,15 | -0,40% | 3.249.806,00 |
| 24.06.2025 | 124,75 | 126,05 | 124,60 | 125,65 | 2,32% | 4.942.800,00 |
| 23.06.2025 | 123,75 | 124,45 | 122,55 | 122,80 | -2,54% | 4.543.880,00 |
| 20.06.2025 | 125,29 | 126,77 | 125,14 | 126,00 | 1,25% | - |
| 19.06.2025 | 126,15 | 126,30 | 124,00 | 124,45 | -1,58% | 8.939.111,00 |
| 18.06.2025 | 125,65 | 126,55 | 125,40 | 126,45 | 0,64% | 4.236.616,00 |
| 17.06.2025 | 126,35 | 126,65 | 125,10 | 125,65 | -0,95% | 2.934.702,00 |
| 16.06.2025 | 125,75 | 127,05 | 125,70 | 126,85 | 0,87% | 3.063.209,00 |
| 13.06.2025 | 125,50 | 125,95 | 125,05 | 125,75 | -0,95% | 3.262.084,00 |
| 12.06.2025 | 126,65 | 126,95 | 125,50 | 126,95 | -0,31% | 3.968.108,00 |
| 11.06.2025 | 127,70 | 128,20 | 127,25 | 127,35 | -0,39% | 3.333.382,00 |
| 10.06.2025 | 128,35 | 128,85 | 127,40 | 127,85 | -0,62% | 3.724.997,00 |
| 09.06.2025 | 128,50 | 129,40 | 128,15 | 128,65 | -0,31% | 3.705.849,00 |
| 06.06.2025 | 128,21 | 129,14 | 128,02 | 129,05 | 0,59% | - |
| 05.06.2025 | 128,40 | 128,90 | 127,95 | 128,30 | -0,12% | 2.714.891,00 |
| 04.06.2025 | 129,55 | 129,80 | 127,90 | 128,45 | -0,58% | 4.318.191,00 |
| 03.06.2025 | 130,20 | 130,35 | 128,35 | 129,20 | -0,42% | 3.620.110,00 |
| 02.06.2025 | 128,00 | 130,10 | 127,95 | 129,75 | 1,33% | 4.717.197,00 |
| 30.05.2025 | 127,50 | 128,80 | 127,30 | 128,05 | -0,12% | 8.483.824,00 |
| 29.05.2025 | 129,29 | 129,29 | 127,75 | 128,21 | 0,52% | - |
| 28.05.2025 | 128,30 | 128,70 | 127,40 | 127,55 | -0,62% | 1.662.227,00 |
| 27.05.2025 | 128,55 | 128,70 | 127,70 | 128,35 | 0,04% | 3.785.443,00 |
| 26.05.2025 | 128,20 | 128,95 | 127,40 | 128,30 | 0,55% | 1.884.864,00 |
| 23.05.2025 | 128,30 | 129,40 | 125,15 | 127,60 | -0,31% | 4.062.414,00 |
| 22.05.2025 | 129,10 | 129,25 | 127,10 | 128,00 | -1,39% | 4.425.310,00 |
| 21.05.2025 | 130,70 | 131,10 | 129,10 | 129,80 | -1,82% | 5.849.352,00 |
| 20.05.2025 | 130,80 | 132,30 | 130,65 | 132,20 | 1,26% | 5.140.737,00 |
| 19.05.2025 | 128,90 | 130,75 | 128,90 | 130,55 | 1,36% | 4.915.787,00 |
| 16.05.2025 | 128,00 | 128,80 | 127,70 | 128,80 | 0,63% | 4.312.016,00 |
| 15.05.2025 | 125,85 | 128,00 | 125,85 | 128,00 | 1,47% | 4.822.714,00 |
| 14.05.2025 | 126,00 | 126,60 | 125,50 | 126,15 | -0,04% | 4.741.163,00 |
| 13.05.2025 | 127,10 | 127,30 | 125,45 | 126,20 | -0,67% | 5.060.388,00 |
| 12.05.2025 | 126,20 | 127,85 | 125,55 | 127,05 | 0,87% | 7.391.511,00 |
| 09.05.2025 | 127,45 | 127,75 | 124,95 | 125,95 | -0,83% | 4.512.640,00 |
| 08.05.2025 | 126,40 | 127,45 | 126,10 | 127,00 | 0,08% | 4.389.801,00 |
| 07.05.2025 | 125,60 | 127,20 | 125,50 | 126,90 | 1,28% | 5.536.548,00 |
| 06.05.2025 | 127,95 | 128,05 | 124,70 | 125,30 | -1,69% | 7.423.478,00 |
| 05.05.2025 | 127,20 | 127,45 | 126,15 | 127,45 | 0,67% | 4.409.316,00 |
| 02.05.2025 | 126,40 | 127,55 | 125,05 | 126,60 | 0,20% | 11.502.890,00 |
| 30.04.2025 | 122,40 | 127,40 | 121,40 | 126,35 | 7,03% | 14.518.814,00 |
| 29.04.2025 | 116,55 | 118,05 | 116,10 | 118,05 | 1,29% | 7.534.992,00 |
| 28.04.2025 | 115,90 | 117,20 | 115,90 | 116,55 | 0,60% | 4.160.123,00 |
| 25.04.2025 | 115,00 | 116,50 | 114,95 | 115,85 | 0,96% | 4.896.276,00 |
| 24.04.2025 | 114,50 | 115,25 | 114,30 | 114,75 | 0,22% | 4.581.557,00 |
| 23.04.2025 | 114,25 | 114,55 | 113,00 | 114,50 | 1,33% | 5.345.843,00 |
| 22.04.2025 | 113,15 | 113,75 | 112,20 | 113,00 | 0,00% | 3.390.460,00 |
| 17.04.2025 | 113,00 | 113,50 | 112,60 | 113,00 | -0,04% | 2.415.101,00 |
| 16.04.2025 | 113,00 | 114,45 | 111,95 | 113,05 | -0,83% | 5.546.586,00 |
| 15.04.2025 | 112,30 | 114,00 | 111,95 | 114,00 | 1,97% | 4.736.270,00 |
| 14.04.2025 | 111,40 | 111,80 | 110,00 | 111,80 | 3,14% | 6.002.657,00 |
| 11.04.2025 | 106,40 | 108,85 | 105,45 | 108,40 | 2,17% | 6.497.058,00 |
| 10.04.2025 | 113,00 | 113,00 | 105,95 | 106,10 | 2,31% | 9.480.759,00 |
| 09.04.2025 | 101,00 | 104,75 | 100,75 | 103,70 | -0,67% | 12.098.506,00 |
| 08.04.2025 | 103,65 | 105,40 | 100,95 | 104,40 | 2,86% | 11.918.604,00 |
| 07.04.2025 | 97,00 | 105,30 | 95,44 | 101,50 | -1,88% | 20.411.970,00 |
| 04.04.2025 | 111,00 | 111,50 | 102,55 | 103,45 | -8,09% | 21.464.683,00 |
| 03.04.2025 | 110,90 | 113,25 | 110,35 | 112,55 | -1,05% | 11.119.481,00 |
| 02.04.2025 | 113,70 | 114,40 | 112,50 | 113,75 | 0,04% | 9.076.664,00 |
| 01.04.2025 | 113,50 | 114,25 | 112,45 | 113,70 | 0,49% | 7.465.945,00 |
| 31.03.2025 | 114,00 | 114,10 | 112,35 | 113,15 | -1,39% | 7.713.598,00 |
| 28.03.2025 | 115,05 | 115,50 | 113,50 | 114,75 | -0,69% | 8.054.162,00 |
| 27.03.2025 | 115,80 | 117,35 | 114,95 | 115,55 | -12,46% | 13.887.085,00 |
| 26.03.2025 | 134,25 | 134,55 | 131,70 | 132,00 | -1,27% | 10.505.662,00 |