136,57SEK
0,94%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 133,00 | 137,85 | 131,30 | 135,75 | 0,33% | 9.712.746,00 |
| 20.03.2026 | 139,25 | 140,30 | 135,30 | 135,30 | -2,03% | 12.836.722,00 |
| 19.03.2026 | 139,80 | 139,80 | 137,30 | 138,10 | -2,06% | 7.389.215,00 |
| 18.03.2026 | 141,30 | 142,75 | 140,40 | 141,00 | 0,46% | 5.391.396,00 |
| 17.03.2026 | 139,05 | 141,60 | 138,70 | 140,35 | 1,08% | 4.999.344,00 |
| 16.03.2026 | 137,00 | 139,20 | 136,45 | 138,85 | 1,35% | 4.562.821,00 |
| 13.03.2026 | 136,40 | 138,65 | 135,90 | 137,00 | 0,33% | 4.503.915,00 |
| 12.03.2026 | 140,00 | 140,05 | 136,10 | 136,55 | -2,43% | 8.811.355,00 |
| 11.03.2026 | 140,00 | 140,80 | 139,05 | 139,95 | -0,46% | 4.686.389,00 |
| 10.03.2026 | 140,85 | 142,05 | 139,75 | 140,60 | 1,52% | 6.124.511,00 |
| 09.03.2026 | 138,00 | 139,00 | 135,70 | 138,50 | -0,68% | 5.945.371,00 |
| 06.03.2026 | 141,45 | 141,65 | 137,95 | 139,45 | -0,96% | 6.383.899,00 |
| 05.03.2026 | 142,70 | 143,00 | 140,60 | 140,80 | -1,26% | 5.046.659,00 |
| 04.03.2026 | 140,00 | 143,40 | 139,65 | 142,60 | 1,39% | 7.890.226,00 |
| 03.03.2026 | 141,90 | 142,00 | 138,30 | 140,65 | -1,57% | 12.940.556,00 |
| 02.03.2026 | 141,65 | 143,55 | 140,30 | 142,90 | -1,18% | 8.763.448,00 |
| 27.02.2026 | 145,60 | 146,35 | 144,40 | 144,60 | -0,65% | 7.493.799,00 |
| 26.02.2026 | 146,45 | 146,85 | 145,00 | 145,55 | -0,17% | 5.932.518,00 |
| 25.02.2026 | 143,75 | 146,15 | 143,75 | 145,80 | 1,57% | 7.196.228,00 |
| 24.02.2026 | 143,65 | 144,00 | 142,30 | 143,55 | -0,07% | 6.647.372,00 |
| 23.02.2026 | 144,40 | 145,40 | 143,65 | 143,65 | -0,03% | 5.886.092,00 |
| 20.02.2026 | 142,00 | 144,25 | 141,65 | 143,70 | 1,59% | 16.601.880,00 |
| 19.02.2026 | 142,65 | 143,00 | 141,25 | 141,45 | -0,70% | 5.476.252,00 |
| 18.02.2026 | 143,05 | 143,90 | 142,30 | 142,45 | -0,11% | 6.145.592,00 |
| 17.02.2026 | 141,15 | 142,90 | 140,95 | 142,60 | 1,03% | 5.383.094,00 |
| 16.02.2026 | 140,15 | 142,10 | 140,15 | 141,15 | 1,07% | 4.628.005,00 |
| 13.02.2026 | 141,75 | 143,50 | 139,20 | 139,65 | -1,48% | 8.932.881,00 |
| 12.02.2026 | 143,75 | 143,95 | 141,70 | 141,75 | -1,01% | 6.912.041,00 |
| 11.02.2026 | 143,05 | 144,60 | 142,85 | 143,20 | 0,17% | 7.350.398,00 |
| 10.02.2026 | 142,55 | 144,15 | 142,50 | 142,95 | 0,35% | 6.151.834,00 |
| 09.02.2026 | 142,80 | 143,50 | 141,45 | 142,45 | 0,28% | 5.604.059,00 |
| 06.02.2026 | 141,50 | 144,20 | 141,50 | 142,05 | 1,14% | 10.281.403,00 |
| 05.02.2026 | 146,00 | 146,00 | 140,35 | 140,45 | -4,36% | 12.735.686,00 |
| 04.02.2026 | 147,15 | 149,70 | 146,15 | 146,85 | 2,44% | 15.151.324,00 |
| 03.02.2026 | 143,15 | 144,85 | 142,40 | 143,35 | 0,24% | 8.771.859,00 |
| 02.02.2026 | 140,20 | 143,10 | 139,40 | 143,00 | 1,71% | 4.976.544,00 |
| 30.01.2026 | 141,40 | 142,50 | 140,25 | 140,60 | -0,11% | 5.283.325,00 |
| 29.01.2026 | 142,35 | 142,55 | 140,00 | 140,75 | -1,12% | 5.744.080,00 |
| 28.01.2026 | 143,10 | 143,10 | 141,25 | 142,35 | -0,45% | 4.145.419,00 |
| 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% | 3.560.319,00 |
| 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% | 4.721.737,00 |
| 20.01.2026 | 138,80 | 139,55 | 137,45 | 139,15 | -0,07% | 5.218.342,00 |
| 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% | 8.897.331,00 |
| 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% | 8.600.404,00 |
| 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% | 3.325.380,00 |
| 18.11.2025 | 125,55 | 125,75 | 123,15 | 123,95 | -2,17% | 5.787.585,00 |
| 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 |