115,62SEK
0,76%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 115,51 | 116,45 | 115,26 | 115,88 | 0,99% | - |
| 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 |
| 25.03.2025 | 132,60 | 133,70 | 132,10 | 133,70 | 1,33% | 9.322.966,00 |
| 24.03.2025 | 132,80 | 132,80 | 131,75 | 131,95 | 0,00% | 7.018.328,00 |
| 21.03.2025 | 132,45 | 132,65 | 131,35 | 131,95 | -0,38% | 8.780.529,00 |
| 20.03.2025 | 133,25 | 133,65 | 130,85 | 132,45 | -0,38% | 8.368.245,00 |
| 19.03.2025 | 133,15 | 133,60 | 132,55 | 132,95 | -0,15% | 6.131.151,00 |
| 18.03.2025 | 132,90 | 133,85 | 132,65 | 133,15 | 0,68% | 4.532.939,00 |
| 17.03.2025 | 133,45 | 133,60 | 132,05 | 132,25 | -0,38% | 5.612.535,00 |
| 14.03.2025 | 131,15 | 133,10 | 130,75 | 132,75 | 1,30% | 3.943.302,00 |
| 13.03.2025 | 131,10 | 132,30 | 130,60 | 131,05 | -0,23% | 4.361.467,00 |
| 12.03.2025 | 132,85 | 133,30 | 130,60 | 131,35 | -0,68% | 5.464.318,00 |
| 11.03.2025 | 133,85 | 133,95 | 131,65 | 132,25 | -0,79% | 5.415.657,00 |
| 10.03.2025 | 135,00 | 135,35 | 132,75 | 133,30 | -0,67% | 8.025.176,00 |
| 07.03.2025 | 134,15 | 135,55 | 133,35 | 134,20 | 0,04% | 7.539.763,00 |
| 06.03.2025 | 135,00 | 135,70 | 133,45 | 134,15 | -0,04% | 8.335.924,00 |
| 05.03.2025 | 134,75 | 135,10 | 133,25 | 134,20 | 1,63% | 8.088.179,00 |
| 04.03.2025 | 134,85 | 135,20 | 132,05 | 132,05 | -2,80% | 8.573.308,00 |
| 03.03.2025 | 135,15 | 136,35 | 134,25 | 135,85 | 0,74% | 6.844.717,00 |
| 28.02.2025 | 136,00 | 136,20 | 134,45 | 134,85 | -0,95% | 7.547.363,00 |
| 27.02.2025 | 136,60 | 136,90 | 135,25 | 136,15 | -0,44% | 6.896.386,00 |
| 26.02.2025 | 135,35 | 136,85 | 134,75 | 136,75 | 1,45% | 6.595.332,00 |
| 25.02.2025 | 134,65 | 135,80 | 134,35 | 134,80 | 0,11% | 5.821.674,00 |
| 24.02.2025 | 135,15 | 135,65 | 134,25 | 134,65 | 0,15% | 6.322.829,00 |
| 21.02.2025 | 131,50 | 135,15 | 131,40 | 134,45 | 2,20% | 14.335.511,00 |
| 20.02.2025 | 131,05 | 132,15 | 130,85 | 131,55 | 0,34% | 4.815.367,00 |
| 19.02.2025 | 131,95 | 132,65 | 130,55 | 131,10 | -0,72% | 9.231.966,00 |
| 18.02.2025 | 132,05 | 132,70 | 131,70 | 132,05 | 0,00% | 6.533.121,00 |
| 17.02.2025 | 130,25 | 132,65 | 130,25 | 132,05 | 1,54% | 6.886.775,00 |
| 14.02.2025 | 129,10 | 130,35 | 128,55 | 130,05 | 0,81% | 7.949.119,00 |
| 13.02.2025 | 128,30 | 129,60 | 127,60 | 129,00 | 0,82% | 6.135.332,00 |
| 12.02.2025 | 128,30 | 128,90 | 127,25 | 127,95 | 0,04% | 6.448.032,00 |
| 11.02.2025 | 126,10 | 127,90 | 125,75 | 127,90 | 1,59% | 5.725.502,00 |
| 10.02.2025 | 125,90 | 127,75 | 125,80 | 125,90 | 0,36% | 7.964.416,00 |
| 07.02.2025 | 125,00 | 126,50 | 124,35 | 125,45 | 0,52% | 5.973.166,00 |
| 06.02.2025 | 124,45 | 126,15 | 123,40 | 124,80 | 0,73% | 9.005.399,00 |
| 05.02.2025 | 125,30 | 125,65 | 122,20 | 123,90 | 1,64% | 15.355.624,00 |
| 04.02.2025 | 121,80 | 122,10 | 120,90 | 121,90 | 0,25% | 4.080.902,00 |
| 03.02.2025 | 121,00 | 122,10 | 120,55 | 121,60 | -0,98% | 4.950.948,00 |
| 31.01.2025 | 123,85 | 124,05 | 122,40 | 122,80 | -0,73% | 4.394.080,00 |
| 30.01.2025 | 124,35 | 124,80 | 123,15 | 123,70 | -0,52% | 3.901.113,00 |
| 29.01.2025 | 123,30 | 124,55 | 121,55 | 124,35 | 0,81% | 5.389.008,00 |
| 28.01.2025 | 123,70 | 124,10 | 123,00 | 123,35 | 0,04% | 4.243.418,00 |
| 27.01.2025 | 123,35 | 124,10 | 122,90 | 123,30 | 0,00% | 3.889.678,00 |
| 24.01.2025 | 124,95 | 124,95 | 122,90 | 123,30 | -1,32% | 4.379.412,00 |
| 23.01.2025 | 122,95 | 124,95 | 122,65 | 124,95 | 2,59% | 7.210.571,00 |
| 22.01.2025 | 122,20 | 122,70 | 121,40 | 121,80 | -0,25% | 4.321.315,00 |
| 21.01.2025 | 121,00 | 122,25 | 120,85 | 122,10 | 1,29% | 5.445.165,00 |
| 20.01.2025 | 121,50 | 121,75 | 120,00 | 120,55 | -0,66% | 4.877.263,00 |
| 17.01.2025 | 120,75 | 122,00 | 120,70 | 121,35 | 0,83% | 6.144.149,00 |
| 16.01.2025 | 120,90 | 121,60 | 119,90 | 120,35 | -0,29% | 4.122.280,00 |
| 15.01.2025 | 120,00 | 120,95 | 119,85 | 120,70 | 0,96% | 3.929.429,00 |
| 14.01.2025 | 118,95 | 120,05 | 118,70 | 119,55 | 0,67% | 4.863.609,00 |
| 13.01.2025 | 118,05 | 118,90 | 117,60 | 118,75 | 0,59% | 3.704.685,00 |
| 10.01.2025 | 117,75 | 118,55 | 116,75 | 118,05 | 0,17% | 3.979.851,00 |
| 09.01.2025 | 117,55 | 118,05 | 115,65 | 117,85 | -0,21% | 3.236.255,00 |
| 08.01.2025 | 117,70 | 118,40 | 117,20 | 118,10 | 0,30% | 3.489.517,00 |
| 07.01.2025 | 117,70 | 119,15 | 117,40 | 117,75 | 0,86% | 5.414.788,00 |
| 03.01.2025 | 116,20 | 117,35 | 115,90 | 116,75 | 0,56% | 3.950.449,00 |
| 02.01.2025 | 114,50 | 116,35 | 114,15 | 116,10 | 1,66% | 3.942.029,00 |
| 30.12.2024 | 114,00 | 114,80 | 113,60 | 114,20 | 0,22% | 3.147.716,00 |
| 27.12.2024 | 113,80 | 114,35 | 113,55 | 113,95 | 0,53% | 2.878.630,00 |
| 23.12.2024 | 113,00 | 113,95 | 112,55 | 113,35 | 1,16% | 3.875.756,00 |
| 20.12.2024 | 112,20 | 112,25 | 110,25 | 112,05 | -0,71% | 7.917.318,00 |
| 19.12.2024 | 112,50 | 113,85 | 112,20 | 112,85 | -0,70% | 5.576.783,00 |
| 18.12.2024 | 113,40 | 114,10 | 113,10 | 113,65 | 0,22% | 5.303.214,00 |
| 17.12.2024 | 113,30 | 114,00 | 113,30 | 113,40 | -0,44% | 3.637.000,00 |
| 16.12.2024 | 114,00 | 114,40 | 113,55 | 113,90 | -0,18% | 3.266.169,00 |
| 13.12.2024 | 113,95 | 114,55 | 113,00 | 114,10 | 0,04% | 5.072.737,00 |
| 12.12.2024 | 114,85 | 115,20 | 113,65 | 114,05 | -0,61% | 5.822.389,00 |
| 11.12.2024 | 116,50 | 116,95 | 114,45 | 114,75 | -1,59% | 3.936.658,00 |
| 10.12.2024 | 116,40 | 117,15 | 116,20 | 116,60 | -0,09% | 2.329.160,00 |
| 09.12.2024 | 116,85 | 117,20 | 116,35 | 116,70 | 0,13% | 3.724.731,00 |
| 06.12.2024 | 118,00 | 118,10 | 116,25 | 116,55 | -1,31% | 3.211.341,00 |
| 05.12.2024 | 116,70 | 118,10 | 116,50 | 118,10 | 1,24% | 3.260.715,00 |
| 04.12.2024 | 117,25 | 117,55 | 116,55 | 116,65 | -0,55% | 4.707.504,00 |
| 03.12.2024 | 115,50 | 117,65 | 115,50 | 117,30 | 1,82% | 6.287.819,00 |
| 02.12.2024 | 113,20 | 116,10 | 112,80 | 115,20 | 1,50% | 5.388.451,00 |
| 29.11.2024 | 113,40 | 114,25 | 113,25 | 113,50 | -0,26% | 6.089.595,00 |
| 28.11.2024 | 111,95 | 114,15 | 111,90 | 113,80 | 1,79% | 3.869.005,00 |
| 27.11.2024 | 110,15 | 111,95 | 109,70 | 111,80 | 1,31% | 5.868.470,00 |