143,12SEK
1,90%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 141,50 | 144,20 | 141,50 | 142,05 | 1,14% | 10.284.656,00 |
| 05.02.2026 | 146,00 | 146,00 | 140,35 | 140,45 | -4,36% | 12.751.232,00 |
| 04.02.2026 | 147,15 | 149,70 | 146,15 | 146,85 | 2,44% | 15.158.416,00 |
| 03.02.2026 | 143,15 | 144,85 | 142,40 | 143,35 | 0,24% | 8.780.672,00 |
| 02.02.2026 | 140,20 | 143,10 | 139,40 | 143,00 | 1,71% | 4.967.588,00 |
| 30.01.2026 | 141,40 | 142,50 | 140,25 | 140,60 | -0,11% | 5.283.581,00 |
| 29.01.2026 | 142,35 | 142,55 | 140,00 | 140,75 | -1,12% | 5.746.921,00 |
| 28.01.2026 | 143,10 | 143,10 | 141,25 | 142,35 | -0,45% | 4.147.926,00 |
| 27.01.2026 | 142,00 | 143,25 | 141,50 | 143,00 | 1,20% | 4.581.258,00 |
| 26.01.2026 | 140,05 | 142,05 | 139,95 | 141,30 | 0,96% | 4.550.605,00 |
| 23.01.2026 | 141,45 | 141,50 | 139,70 | 139,95 | -1,06% | 3.560.262,00 |
| 22.01.2026 | 141,15 | 142,25 | 140,75 | 141,45 | 1,36% | 5.042.036,00 |
| 21.01.2026 | 138,10 | 140,05 | 137,45 | 139,55 | 0,29% | 4.726.514,00 |
| 20.01.2026 | 138,80 | 139,55 | 137,45 | 139,15 | -0,07% | 5.230.727,00 |
| 19.01.2026 | 139,00 | 140,75 | 136,95 | 139,25 | -1,45% | 6.626.856,00 |
| 16.01.2026 | 141,20 | 141,40 | 140,10 | 141,30 | 0,21% | 4.184.668,00 |
| 15.01.2026 | 140,00 | 141,45 | 139,70 | 141,00 | 1,00% | 4.834.730,00 |
| 14.01.2026 | 138,80 | 139,60 | 138,15 | 139,60 | 0,83% | 7.596.313,00 |
| 13.01.2026 | 136,40 | 138,70 | 136,40 | 138,45 | 2,18% | 6.782.126,00 |
| 12.01.2026 | 135,85 | 136,15 | 134,50 | 135,50 | -0,29% | 4.046.470,00 |
| 09.01.2026 | 134,35 | 135,90 | 133,65 | 135,90 | 0,97% | 4.995.187,00 |
| 08.01.2026 | 132,90 | 134,75 | 132,70 | 134,60 | 1,55% | 3.957.865,00 |
| 07.01.2026 | 136,30 | 136,95 | 132,15 | 132,55 | -2,43% | 8.892.883,00 |
| 05.01.2026 | 136,10 | 136,25 | 134,65 | 135,85 | -0,07% | 2.743.785,00 |
| 02.01.2026 | 134,70 | 136,50 | 134,30 | 135,95 | 1,19% | 5.472.876,00 |
| 30.12.2025 | 132,85 | 134,75 | 132,65 | 134,35 | 1,17% | 4.312.636,00 |
| 29.12.2025 | 133,75 | 133,80 | 132,55 | 132,80 | -0,45% | 2.716.418,00 |
| 23.12.2025 | 132,90 | 133,70 | 132,35 | 133,40 | 0,72% | 3.171.158,00 |
| 22.12.2025 | 132,55 | 132,60 | 131,65 | 132,45 | -0,08% | 2.997.451,00 |
| 19.12.2025 | 131,25 | 132,60 | 131,25 | 132,55 | 1,03% | 6.583.809,00 |
| 18.12.2025 | 130,20 | 131,20 | 129,85 | 131,20 | 0,73% | 4.701.190,00 |
| 17.12.2025 | 128,75 | 130,25 | 128,75 | 130,25 | 1,24% | 3.889.822,00 |
| 16.12.2025 | 129,40 | 129,95 | 128,45 | 128,65 | -0,50% | 5.329.798,00 |
| 15.12.2025 | 130,60 | 131,10 | 129,00 | 129,30 | -0,61% | 7.230.895,00 |
| 12.12.2025 | 133,20 | 133,70 | 130,10 | 130,10 | -2,14% | 5.915.563,00 |
| 11.12.2025 | 131,30 | 133,15 | 130,80 | 132,95 | 0,95% | 4.076.216,00 |
| 10.12.2025 | 131,45 | 131,70 | 130,80 | 131,70 | 0,08% | 2.490.490,00 |
| 09.12.2025 | 131,20 | 132,05 | 131,10 | 131,60 | 0,30% | 2.544.353,00 |
| 08.12.2025 | 131,45 | 131,45 | 130,35 | 131,20 | -0,19% | 3.457.622,00 |
| 05.12.2025 | 131,55 | 132,65 | 131,20 | 131,45 | 0,27% | 3.019.425,00 |
| 04.12.2025 | 132,75 | 132,75 | 130,05 | 131,10 | -0,98% | 5.016.368,00 |
| 03.12.2025 | 133,00 | 133,30 | 132,10 | 132,40 | -0,11% | 3.753.524,00 |
| 02.12.2025 | 132,60 | 132,95 | 132,00 | 132,55 | 0,30% | 3.462.014,00 |
| 01.12.2025 | 131,10 | 132,15 | 130,75 | 132,15 | 0,95% | 4.174.050,00 |
| 28.11.2025 | 131,80 | 132,00 | 130,90 | 130,90 | -0,61% | 5.862.900,00 |
| 27.11.2025 | 131,00 | 131,85 | 130,40 | 131,70 | 0,53% | 3.292.044,00 |
| 26.11.2025 | 129,85 | 131,45 | 129,55 | 131,00 | 1,24% | 6.688.770,00 |
| 25.11.2025 | 128,05 | 129,80 | 128,00 | 129,40 | 1,17% | 6.614.866,00 |
| 24.11.2025 | 126,55 | 128,65 | 126,45 | 127,90 | 1,75% | 8.600.049,00 |
| 21.11.2025 | 123,55 | 126,00 | 122,50 | 125,70 | 0,96% | 5.144.455,00 |
| 20.11.2025 | 124,50 | 124,95 | 123,90 | 124,50 | 0,89% | 4.080.070,00 |
| 19.11.2025 | 123,80 | 123,95 | 122,95 | 123,40 | -0,44% | 3.324.158,00 |
| 18.11.2025 | 125,55 | 125,75 | 123,15 | 123,95 | -2,17% | 5.787.576,00 |
| 17.11.2025 | 126,95 | 127,40 | 125,90 | 126,70 | -0,20% | 4.018.279,00 |
| 14.11.2025 | 128,65 | 128,70 | 125,85 | 126,95 | -1,55% | 6.841.706,00 |
| 13.11.2025 | 128,95 | 129,50 | 128,65 | 128,95 | 0,23% | 3.124.396,00 |
| 12.11.2025 | 127,50 | 129,10 | 127,50 | 128,65 | 1,10% | 3.719.739,00 |
| 11.11.2025 | 125,95 | 127,35 | 125,80 | 127,25 | 1,19% | 4.587.539,00 |
| 10.11.2025 | 125,80 | 126,00 | 125,20 | 125,75 | 0,60% | 3.081.194,00 |
| 07.11.2025 | 126,50 | 126,85 | 124,15 | 125,00 | -1,03% | 4.180.958,00 |
| 06.11.2025 | 125,00 | 126,60 | 124,90 | 126,30 | 1,24% | 4.479.892,00 |
| 05.11.2025 | 125,20 | 125,30 | 123,90 | 124,75 | -0,60% | 3.061.192,00 |
| 04.11.2025 | 124,10 | 125,50 | 123,15 | 125,50 | 0,76% | 3.692.953,00 |
| 03.11.2025 | 124,25 | 125,30 | 123,65 | 124,55 | -0,12% | 3.614.418,00 |
| 31.10.2025 | 124,90 | 125,75 | 124,45 | 124,70 | -0,16% | 2.208.318,00 |
| 30.10.2025 | 124,10 | 125,15 | 123,80 | 124,90 | 0,64% | 3.315.537,00 |
| 29.10.2025 | 123,30 | 124,25 | 122,80 | 124,10 | 0,73% | 4.589.965,00 |
| 28.10.2025 | 123,35 | 123,40 | 122,75 | 123,20 | -0,04% | 2.949.660,00 |
| 27.10.2025 | 122,65 | 123,30 | 121,90 | 123,25 | 0,69% | 3.951.613,00 |
| 24.10.2025 | 122,40 | 122,50 | 120,65 | 122,40 | 0,16% | 5.150.381,00 |
| 23.10.2025 | 126,00 | 126,00 | 122,05 | 122,20 | -2,90% | 8.610.771,00 |
| 22.10.2025 | 126,90 | 128,00 | 125,05 | 125,85 | 0,36% | 10.277.898,00 |
| 21.10.2025 | 124,50 | 125,40 | 124,00 | 125,40 | 1,05% | 5.730.749,00 |
| 20.10.2025 | 124,50 | 124,50 | 123,35 | 124,10 | 0,28% | 3.270.275,00 |
| 17.10.2025 | 122,95 | 124,30 | 122,15 | 123,75 | -0,44% | 4.494.203,00 |
| 16.10.2025 | 124,95 | 126,30 | 123,85 | 124,30 | -0,12% | 6.111.278,00 |
| 15.10.2025 | 124,20 | 125,40 | 124,20 | 124,45 | 0,61% | 3.727.831,00 |
| 14.10.2025 | 122,70 | 123,95 | 122,20 | 123,70 | 0,53% | 3.199.974,00 |
| 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% | 4.557.134,00 |
| 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% | 5.595.812,00 |
| 17.09.2025 | 120,05 | 121,60 | 119,90 | 121,10 | 1,17% | 4.070.914,00 |
| 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 |