19,530€
0,93%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,46 | 19,79 | 19,46 | 19,63 | 1,45% | - |
| 14.10.2025 | 19,10 | 19,37 | 18,94 | 19,35 | 0,70% | - |
| 13.10.2025 | 19,24 | 19,35 | 19,04 | 19,22 | -0,62% | - |
| 10.10.2025 | 19,21 | 19,44 | 19,02 | 19,34 | 0,68% | - |
| 09.10.2025 | 19,24 | 19,71 | 19,08 | 19,21 | -0,13% | - |
| 08.10.2025 | 19,38 | 19,58 | 19,17 | 19,23 | -1,03% | - |
| 07.10.2025 | 19,60 | 19,80 | 19,38 | 19,43 | -0,51% | - |
| 06.10.2025 | 19,33 | 19,82 | 19,25 | 19,53 | 1,43% | - |
| 03.10.2025 | 19,10 | 19,34 | 19,08 | 19,26 | 1,10% | - |
| 02.10.2025 | 19,26 | 19,37 | 19,05 | 19,05 | -1,19% | - |
| 01.10.2025 | 18,90 | 19,28 | 18,68 | 19,28 | 1,42% | - |
| 30.09.2025 | 19,18 | 19,44 | 18,92 | 19,01 | -0,60% | - |
| 29.09.2025 | 19,08 | 19,33 | 19,06 | 19,12 | 4,54% | - |
| 26.09.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,33% | - |
| 25.09.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,11% | - |
| 24.09.2025 | 18,27 | 18,27 | 18,21 | 18,21 | 0,22% | - |
| 23.09.2025 | 18,06 | 18,17 | 18,06 | 18,17 | 0,17% | - |
| 22.09.2025 | 18,19 | 18,19 | 18,14 | 18,14 | -0,44% | - |
| 19.09.2025 | 17,89 | 18,22 | 17,89 | 18,22 | 2,13% | - |
| 18.09.2025 | 18,17 | 18,24 | 17,84 | 17,84 | -0,45% | 100,00 |
| 17.09.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 16.09.2025 | 18,03 | 18,03 | 17,92 | 17,92 | 1,24% | - |
| 15.09.2025 | 17,82 | 17,82 | 17,70 | 17,70 | 0,00% | - |
| 12.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,51% | - |
| 11.09.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 1,89% | - |
| 10.09.2025 | 17,72 | 17,82 | 17,46 | 17,46 | 0,63% | - |
| 09.09.2025 | 17,68 | 17,82 | 17,35 | 17,35 | -1,81% | - |
| 08.09.2025 | 17,68 | 17,68 | 17,67 | 17,67 | -0,45% | - |
| 05.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,17% | - |
| 04.09.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,61% | - |
| 03.09.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,94% | - |
| 02.09.2025 | 17,99 | 18,06 | 17,99 | 18,06 | -0,39% | - |
| 01.09.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,06% | - |
| 29.08.2025 | 18,10 | 18,10 | 17,94 | 17,94 | -2,07% | - |
| 28.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,11% | - |
| 27.08.2025 | 18,59 | 18,59 | 18,30 | 18,30 | -1,19% | - |
| 26.08.2025 | 18,66 | 18,66 | 18,52 | 18,52 | 0,11% | - |
| 25.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,04% | - |
| 22.08.2025 | 18,45 | 18,63 | 18,13 | 18,13 | -2,50% | - |
| 21.08.2025 | 18,58 | 18,73 | 18,48 | 18,60 | 4,29% | - |
| 20.08.2025 | 17,87 | 17,87 | 17,83 | 17,83 | -0,50% | - |
| 19.08.2025 | 17,81 | 17,92 | 17,81 | 17,92 | 0,17% | - |
| 18.08.2025 | 17,92 | 17,92 | 17,89 | 17,89 | -0,33% | - |
| 15.08.2025 | 18,04 | 18,04 | 17,95 | 17,95 | 1,70% | - |
| 14.08.2025 | 17,66 | 17,66 | 17,65 | 17,65 | -0,56% | - |
| 13.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,34% | - |
| 12.08.2025 | 17,41 | 17,69 | 17,41 | 17,69 | 1,78% | - |
| 11.08.2025 | 17,47 | 17,47 | 17,38 | 17,38 | 0,46% | - |
| 08.08.2025 | 17,43 | 17,63 | 17,30 | 17,30 | 0,17% | 175,00 |
| 07.08.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -0,29% | - |
| 06.08.2025 | 17,11 | 17,32 | 17,11 | 17,32 | 0,35% | - |
| 05.08.2025 | 17,18 | 17,26 | 17,18 | 17,26 | 1,35% | - |
| 04.08.2025 | 16,87 | 17,03 | 16,87 | 17,03 | 0,77% | - |
| 01.08.2025 | 16,98 | 16,98 | 16,90 | 16,90 | -0,41% | - |
| 31.07.2025 | 17,13 | 17,15 | 16,97 | 16,97 | -0,12% | - |
| 30.07.2025 | 17,03 | 17,03 | 16,99 | 16,99 | 0,65% | - |
| 29.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,24% | - |
| 28.07.2025 | 16,92 | 16,92 | 16,84 | 16,84 | -0,88% | - |
| 25.07.2025 | 17,00 | 17,00 | 16,99 | 16,99 | -0,70% | - |
| 24.07.2025 | 16,96 | 17,11 | 16,96 | 17,11 | 1,97% | - |
| 23.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,36% | - |
| 22.07.2025 | 16,70 | 16,97 | 16,70 | 16,72 | 0,06% | 16,00 |
| 21.07.2025 | 16,23 | 16,71 | 16,23 | 16,71 | 3,15% | - |
| 18.07.2025 | 16,37 | 16,37 | 16,20 | 16,20 | 1,50% | - |
| 17.07.2025 | 15,87 | 15,96 | 15,87 | 15,96 | -0,25% | - |
| 16.07.2025 | 17,12 | 17,12 | 16,00 | 16,00 | -8,73% | - |
| 15.07.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,68% | - |
| 14.07.2025 | 17,64 | 17,65 | 17,41 | 17,65 | -0,95% | - |
| 11.07.2025 | 18,17 | 18,17 | 17,75 | 17,82 | -2,11% | - |
| 10.07.2025 | 18,21 | 18,26 | 18,03 | 18,21 | 0,39% | - |
| 09.07.2025 | 17,78 | 18,16 | 17,69 | 18,14 | 2,37% | - |
| 08.07.2025 | 18,20 | 18,20 | 17,67 | 17,72 | -3,36% | - |
| 07.07.2025 | 18,12 | 18,39 | 18,12 | 18,33 | 1,47% | - |
| 04.07.2025 | 18,05 | 18,11 | 17,91 | 18,07 | 0,22% | - |
| 03.07.2025 | 17,76 | 18,07 | 17,76 | 18,03 | 1,95% | - |
| 02.07.2025 | 17,72 | 17,91 | 17,62 | 17,68 | -0,03% | - |
| 01.07.2025 | 17,84 | 17,97 | 17,64 | 17,69 | -0,28% | - |
| 30.06.2025 | 18,07 | 18,14 | 17,64 | 17,74 | -1,36% | - |
| 27.06.2025 | 17,65 | 17,99 | 17,65 | 17,98 | 1,96% | - |
| 26.06.2025 | 17,90 | 18,05 | 17,60 | 17,64 | -0,95% | - |
| 25.06.2025 | 17,52 | 17,83 | 17,52 | 17,81 | 2,01% | - |
| 24.06.2025 | 17,25 | 17,51 | 17,25 | 17,46 | 3,10% | - |
| 23.06.2025 | 17,21 | 17,21 | 16,82 | 16,93 | -1,66% | - |
| 20.06.2025 | 17,25 | 17,42 | 17,10 | 17,22 | 0,53% | - |
| 19.06.2025 | 17,14 | 17,36 | 16,86 | 17,13 | -0,52% | - |
| 18.06.2025 | 17,30 | 17,35 | 17,13 | 17,22 | -0,46% | - |
| 17.06.2025 | 17,55 | 17,55 | 17,24 | 17,30 | -1,34% | - |
| 16.06.2025 | 17,48 | 17,60 | 17,37 | 17,53 | 0,52% | - |
| 13.06.2025 | 17,49 | 17,56 | 17,31 | 17,44 | -1,77% | - |
| 12.06.2025 | 17,67 | 17,86 | 17,43 | 17,76 | 0,28% | - |
| 11.06.2025 | 17,93 | 17,96 | 17,67 | 17,71 | -1,20% | - |
| 10.06.2025 | 18,21 | 18,22 | 17,89 | 17,92 | -1,70% | - |
| 09.06.2025 | 18,49 | 18,49 | 18,12 | 18,23 | -1,38% | - |
| 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% | - |