125,27SEK
1,27%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 124,61 | 125,02 | 124,53 | 125,02 | 1,07% | - |
| 14.10.2025 | 122,70 | 123,95 | 122,20 | 123,70 | 0,53% | 3.197.629,00 |
| 13.10.2025 | 123,95 | 124,50 | 122,45 | 123,05 | -0,73% | 4.333.963,00 |
| 10.10.2025 | 122,65 | 125,10 | 122,55 | 123,95 | 0,94% | 4.540.394,00 |
| 09.10.2025 | 121,10 | 123,15 | 121,00 | 122,80 | 1,28% | 4.313.781,00 |
| 08.10.2025 | 121,85 | 122,45 | 119,50 | 121,25 | -0,45% | 6.398.123,00 |
| 07.10.2025 | 121,95 | 122,50 | 121,60 | 121,80 | -0,16% | 3.588.357,00 |
| 06.10.2025 | 121,80 | 122,85 | 121,20 | 122,00 | 0,25% | 4.201.773,00 |
| 03.10.2025 | 121,60 | 122,20 | 121,05 | 121,70 | 0,37% | 3.509.232,00 |
| 02.10.2025 | 122,80 | 123,20 | 121,25 | 121,25 | -1,02% | 4.163.986,00 |
| 01.10.2025 | 122,80 | 123,30 | 121,95 | 122,50 | 0,08% | 3.971.855,00 |
| 30.09.2025 | 123,35 | 123,95 | 122,05 | 122,40 | -0,89% | 5.123.528,00 |
| 29.09.2025 | 124,00 | 124,55 | 122,90 | 123,50 | -0,20% | 4.045.641,00 |
| 26.09.2025 | 121,50 | 124,15 | 121,25 | 123,75 | 2,53% | 5.338.090,00 |
| 25.09.2025 | 120,60 | 121,35 | 119,80 | 120,70 | 0,00% | 4.499.725,00 |
| 24.09.2025 | 121,55 | 121,90 | 120,70 | 120,70 | -0,70% | 4.056.802,00 |
| 23.09.2025 | 120,70 | 121,80 | 120,35 | 121,55 | 0,75% | 5.534.685,00 |
| 22.09.2025 | 121,80 | 121,80 | 120,30 | 120,65 | -0,90% | 3.578.303,00 |
| 19.09.2025 | 119,95 | 122,40 | 119,70 | 121,75 | 2,01% | 8.444.846,00 |
| 18.09.2025 | 121,45 | 122,35 | 119,05 | 119,35 | -1,45% | 5.508.990,00 |
| 17.09.2025 | 120,05 | 121,60 | 119,90 | 121,10 | 1,17% | 4.044.254,00 |
| 16.09.2025 | 120,20 | 120,90 | 119,20 | 119,70 | -0,33% | 3.224.167,00 |
| 15.09.2025 | 120,50 | 121,25 | 120,00 | 120,10 | 0,13% | 4.603.269,00 |
| 12.09.2025 | 120,05 | 120,20 | 119,25 | 119,95 | -0,04% | 2.452.793,00 |
| 11.09.2025 | 120,80 | 121,00 | 119,80 | 120,00 | -0,66% | 2.826.678,00 |
| 10.09.2025 | 120,30 | 121,40 | 120,25 | 120,80 | 0,67% | 2.999.506,00 |
| 09.09.2025 | 120,05 | 120,95 | 119,05 | 120,00 | 0,00% | 2.577.807,00 |
| 08.09.2025 | 119,40 | 120,30 | 119,25 | 120,00 | 0,63% | 2.319.301,00 |
| 05.09.2025 | 120,90 | 121,30 | 119,10 | 119,25 | -1,16% | 4.070.205,00 |
| 04.09.2025 | 120,35 | 121,15 | 120,00 | 120,65 | 0,29% | 2.742.900,00 |
| 03.09.2025 | 120,85 | 121,45 | 119,85 | 120,30 | -0,46% | 2.558.335,00 |
| 02.09.2025 | 121,50 | 122,40 | 120,85 | 120,85 | -0,58% | 3.765.892,00 |
| 01.09.2025 | 120,75 | 122,15 | 120,10 | 121,55 | -0,08% | 4.115.971,00 |
| 29.08.2025 | 122,25 | 122,40 | 120,85 | 121,65 | -0,57% | 3.829.380,00 |
| 28.08.2025 | 123,15 | 124,20 | 122,20 | 122,35 | -0,57% | 3.655.660,00 |
| 27.08.2025 | 125,60 | 125,60 | 122,55 | 123,05 | -2,15% | 4.107.515,00 |
| 26.08.2025 | 126,95 | 126,95 | 125,50 | 125,75 | -1,10% | 4.964.327,00 |
| 25.08.2025 | 126,70 | 127,75 | 126,60 | 127,15 | 0,36% | 2.577.566,00 |
| 22.08.2025 | 126,10 | 127,10 | 125,85 | 126,70 | 0,48% | 2.542.711,00 |
| 21.08.2025 | 125,75 | 126,25 | 125,35 | 126,10 | 0,28% | 1.966.433,00 |
| 20.08.2025 | 123,55 | 126,05 | 123,30 | 125,75 | 1,53% | 3.944.124,00 |
| 19.08.2025 | 124,35 | 124,80 | 123,75 | 123,85 | 0,20% | 2.914.796,00 |
| 18.08.2025 | 124,60 | 124,85 | 123,20 | 123,60 | -0,88% | 2.823.986,00 |
| 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% | - |