18,495€
-0,08%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,47 | 18,59 | 18,37 | 18,49 | -0,14% | - |
| 05.06.2025 | 18,36 | 18,59 | 18,14 | 18,51 | 0,19% | - |
| 04.06.2025 | 18,82 | 18,88 | 18,27 | 18,48 | -1,26% | - |
| 03.06.2025 | 19,03 | 19,11 | 18,55 | 18,71 | -1,29% | - |
| 02.06.2025 | 18,49 | 19,01 | 18,49 | 18,96 | 3,04% | - |
| 30.05.2025 | 18,63 | 18,73 | 18,35 | 18,40 | -0,94% | - |
| 29.05.2025 | 18,68 | 18,74 | 18,47 | 18,57 | 0,27% | - |
| 28.05.2025 | 18,47 | 18,70 | 18,45 | 18,52 | -0,03% | - |
| 27.05.2025 | 18,40 | 18,62 | 18,33 | 18,53 | 0,41% | - |
| 26.05.2025 | 18,43 | 18,74 | 18,28 | 18,45 | 1,04% | - |
| 23.05.2025 | 17,98 | 18,44 | 17,80 | 18,26 | 1,42% | - |
| 22.05.2025 | 18,27 | 18,34 | 17,97 | 18,01 | -2,39% | - |
| 21.05.2025 | 18,74 | 18,77 | 18,19 | 18,45 | -1,55% | - |
| 20.05.2025 | 18,65 | 18,82 | 18,41 | 18,74 | 1,05% | - |
| 19.05.2025 | 18,31 | 18,57 | 18,18 | 18,54 | 1,31% | - |
| 16.05.2025 | 18,17 | 18,47 | 18,09 | 18,30 | 1,02% | - |
| 15.05.2025 | 17,84 | 18,31 | 17,79 | 18,12 | 1,63% | - |
| 14.05.2025 | 17,79 | 17,99 | 17,77 | 17,83 | 0,28% | - |
| 13.05.2025 | 17,75 | 18,06 | 17,69 | 17,78 | -0,11% | - |
| 12.05.2025 | 17,73 | 18,05 | 17,53 | 17,80 | 0,99% | - |
| 09.05.2025 | 17,65 | 17,73 | 17,42 | 17,62 | 0,37% | - |
| 08.05.2025 | 17,55 | 17,66 | 17,39 | 17,56 | -0,43% | - |
| 07.05.2025 | 17,57 | 17,76 | 17,46 | 17,63 | 1,44% | - |
| 06.05.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,47% | - |
| 05.05.2025 | 17,68 | 17,82 | 17,52 | 17,64 | 0,00% | - |
| 02.05.2025 | 17,36 | 17,69 | 17,03 | 17,64 | 2,35% | - |
| 30.04.2025 | 17,19 | 17,34 | 17,14 | 17,24 | 5,57% | - |
| 29.04.2025 | 16,04 | 16,39 | 16,04 | 16,33 | 1,52% | - |
| 28.04.2025 | 15,81 | 16,15 | 15,81 | 16,08 | 7,27% | - |
| 22.04.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 13,22% | - |
| 09.04.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 7,12% | - |
| 08.11.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,64% | - |
| 07.11.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -1,35% | - |
| 06.11.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,32% | - |
| 05.11.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 1,45% | - |
| 30.10.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,90% | - |
| 28.10.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,49% | - |
| 25.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,16% | - |
| 24.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,49% | - |
| 23.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 7,99% | - |
| 22.10.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,09% | - |
| 18.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,09% | - |
| 17.10.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 1,79% | - |
| 16.10.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 09.10.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -0,71% | - |
| 08.10.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,09% | - |
| 07.10.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -3,59% | - |
| 17.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 16.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,26% | - |
| 13.09.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,69% | - |
| 12.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 11.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,60% | - |
| 10.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 09.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,20% | - |
| 06.09.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,34% | - |
| 05.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,19% | - |
| 02.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 2,35% | - |
| 28.08.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,44% | - |
| 27.08.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,88% | - |
| 26.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,53% | - |
| 23.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,53% | - |
| 21.08.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | - |
| 19.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,10% | - |
| 15.08.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -1,35% | - |
| 14.08.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,82% | - |
| 13.08.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,46% | - |
| 12.08.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 09.08.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,05% | - |
| 08.08.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,29% | - |
| 07.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 1,78% | - |
| 06.08.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 0,94% | - |
| 05.08.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -2,22% | - |
| 03.08.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -3,39% | - |
| 01.08.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -1,75% | - |
| 31.07.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 1,15% | - |
| 30.07.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,17% | - |
| 29.07.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 1,46% | - |
| 26.07.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,83% | - |
| 25.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 24.07.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,26% | - |
| 23.07.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -1,25% | - |
| 22.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 1,08% | - |
| 19.07.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -0,98% | - |
| 18.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,41% | - |
| 17.07.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 6,36% | - |
| 16.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,38% | - |
| 12.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,09% | - |
| 11.07.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 1,88% | - |
| 10.07.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,02% | - |
| 09.07.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,56% | - |
| 08.07.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,00% | - |
| 05.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 2,89% | - |
| 03.07.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,47% | - |
| 02.07.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,65% | - |
| 01.07.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 1,03% | - |
| 28.06.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,09% | - |
| 25.06.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,85% | - |
| 24.06.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -0,75% | - |
| 21.06.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,19% | - |
| 20.06.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,66% | - |