130,33SEK
0,88%
Echtzeit-Aktienkurs SVENSKA HDLSBKN A SK1,433
Bid:
Ask:
Aktienkurse zur SVENSKA HDLSBKN A SK1,433 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 128,50 | 129,50 | 127,95 | 129,45 | 0,19% | 3.833.441,00 |
| 07.05.2026 | 130,70 | 130,80 | 129,20 | 129,20 | -1,00% | 5.342.961,00 |
| 06.05.2026 | 130,20 | 131,85 | 129,85 | 130,50 | 0,73% | 6.706.389,00 |
| 05.05.2026 | 129,30 | 130,60 | 128,75 | 129,55 | -0,04% | 4.257.226,00 |
| 04.05.2026 | 131,00 | 131,70 | 129,60 | 129,60 | -0,73% | 4.548.019,00 |
| 30.04.2026 | 129,90 | 131,30 | 129,20 | 130,55 | 0,04% | 3.062.471,00 |
| 29.04.2026 | 130,50 | 131,10 | 128,75 | 130,50 | -0,34% | 4.258.067,00 |
| 28.04.2026 | 130,40 | 132,20 | 130,15 | 130,95 | 0,81% | 5.646.293,00 |
| 27.04.2026 | 129,50 | 130,95 | 129,50 | 129,90 | 0,43% | 4.640.501,00 |
| 24.04.2026 | 129,10 | 130,25 | 128,50 | 129,35 | -0,31% | 6.702.835,00 |
| 23.04.2026 | 131,70 | 131,70 | 129,55 | 129,75 | -1,56% | 6.438.656,00 |
| 22.04.2026 | 134,25 | 134,90 | 131,20 | 131,80 | -0,49% | 7.741.519,00 |
| 21.04.2026 | 132,55 | 133,85 | 132,20 | 132,45 | -0,08% | 6.894.016,00 |
| 20.04.2026 | 131,50 | 132,90 | 130,90 | 132,55 | 0,11% | 6.419.955,00 |
| 17.04.2026 | 131,70 | 132,75 | 131,10 | 132,40 | 0,42% | 7.236.062,00 |
| 16.04.2026 | 132,80 | 132,85 | 131,25 | 131,85 | -0,86% | 6.814.234,00 |
| 15.04.2026 | 132,00 | 133,00 | 131,50 | 133,00 | 0,53% | 6.377.288,00 |
| 14.04.2026 | 130,55 | 132,35 | 130,40 | 132,30 | 2,08% | 6.322.235,00 |
| 13.04.2026 | 128,40 | 129,65 | 127,95 | 129,60 | 0,62% | 4.305.449,00 |
| 10.04.2026 | 127,50 | 129,15 | 127,40 | 128,80 | 1,14% | 6.599.201,00 |
| 09.04.2026 | 126,90 | 127,40 | 125,60 | 127,35 | -0,27% | 6.317.617,00 |
| 08.04.2026 | 128,85 | 129,35 | 127,35 | 127,70 | 2,00% | 8.403.898,00 |
| 07.04.2026 | 127,75 | 127,90 | 124,80 | 125,20 | -1,34% | 7.733.358,00 |
| 02.04.2026 | 125,50 | 127,00 | 124,55 | 126,90 | 0,83% | 5.519.679,00 |
| 01.04.2026 | 125,05 | 125,85 | 123,90 | 125,85 | 2,28% | 12.395.994,00 |
| 31.03.2026 | 122,45 | 124,40 | 122,45 | 123,05 | 0,86% | 8.336.334,00 |
| 30.03.2026 | 118,00 | 122,35 | 116,85 | 122,00 | 2,43% | 11.574.839,00 |
| 27.03.2026 | 118,15 | 119,80 | 117,55 | 119,10 | 1,23% | 6.951.830,00 |
| 26.03.2026 | 120,00 | 120,60 | 116,80 | 117,65 | -14,78% | 17.128.530,00 |
| 25.03.2026 | 136,15 | 138,20 | 135,90 | 138,05 | 2,15% | 12.470.435,00 |
| 24.03.2026 | 136,50 | 136,60 | 133,85 | 135,15 | -0,44% | 7.999.465,00 |
| 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 | -3,89% | 8.897.331,00 |
| 06.01.2026 | 136,30 | 138,08 | 135,93 | 137,92 | 1,52% | - |
| 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 |