113,57SEK
0,64%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 110,40 | 110,75 | 110,00 | 110,35 | -0,54% | 3.135.619,00 |
| 25.11.2024 | 111,05 | 111,80 | 110,35 | 110,95 | 0,14% | 7.493.743,00 |
| 22.11.2024 | 110,75 | 111,30 | 109,35 | 110,80 | 0,00% | 4.161.733,00 |
| 21.11.2024 | 110,74 | 110,87 | 109,18 | 110,80 | 0,68% | - |
| 20.11.2024 | 111,00 | 111,65 | 109,95 | 110,05 | -0,41% | 2.974.678,00 |
| 19.11.2024 | 112,10 | 112,85 | 108,90 | 110,50 | -1,43% | 4.180.982,00 |
| 18.11.2024 | 111,50 | 112,40 | 111,05 | 112,10 | 0,72% | 3.493.816,00 |
| 15.11.2024 | 110,90 | 111,35 | 110,35 | 111,30 | 0,00% | 3.503.709,00 |
| 14.11.2024 | 110,50 | 111,55 | 110,15 | 111,30 | 0,82% | 2.491.059,00 |
| 13.11.2024 | 110,95 | 111,00 | 109,60 | 110,40 | -0,50% | 3.906.784,00 |
| 12.11.2024 | 111,75 | 112,55 | 110,55 | 110,95 | -1,20% | 3.509.335,00 |
| 11.11.2024 | 112,05 | 112,75 | 111,85 | 112,30 | 0,90% | 3.046.276,00 |
| 08.11.2024 | 112,00 | 112,20 | 110,85 | 111,30 | -0,71% | 3.099.299,00 |
| 07.11.2024 | 113,60 | 114,70 | 111,30 | 112,10 | -0,71% | 5.446.075,00 |
| 06.11.2024 | 114,50 | 115,60 | 112,70 | 112,90 | -1,18% | 4.113.479,00 |
| 05.11.2024 | 114,00 | 114,30 | 113,10 | 114,25 | 0,40% | 3.040.816,00 |
| 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 |