20,270€
1,15%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,23 | 20,44 | 20,12 | 20,29 | 1,25% | - |
| 12.12.2025 | 20,92 | 20,92 | 20,04 | 20,04 | -4,21% | - |
| 11.12.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,97% | - |
| 10.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,86% | - |
| 09.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 08.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,75% | - |
| 05.12.2025 | 20,90 | 21,54 | 20,89 | 21,36 | 2,30% | - |
| 04.12.2025 | 21,13 | 21,13 | 20,70 | 20,88 | -0,43% | - |
| 03.12.2025 | 20,96 | 21,23 | 20,84 | 20,97 | 0,53% | - |
| 02.12.2025 | 20,69 | 21,00 | 20,61 | 20,86 | 1,46% | - |
| 01.12.2025 | 20,36 | 20,72 | 20,34 | 20,56 | 1,08% | - |
| 28.11.2025 | 20,12 | 20,47 | 20,10 | 20,34 | 1,27% | - |
| 27.11.2025 | 20,01 | 20,21 | 19,86 | 20,09 | 0,63% | - |
| 26.11.2025 | 19,72 | 20,08 | 19,70 | 19,96 | 1,58% | - |
| 25.11.2025 | 19,36 | 19,66 | 19,36 | 19,65 | 1,29% | - |
| 24.11.2025 | 19,08 | 19,55 | 19,08 | 19,40 | 2,65% | - |
| 21.11.2025 | 18,92 | 18,94 | 18,62 | 18,90 | -0,87% | - |
| 20.11.2025 | 19,03 | 19,19 | 18,94 | 19,07 | 0,87% | - |
| 19.11.2025 | 18,90 | 18,93 | 18,65 | 18,90 | -0,16% | - |
| 18.11.2025 | 19,16 | 19,22 | 18,84 | 18,93 | -2,80% | - |
| 17.11.2025 | 19,63 | 19,70 | 19,36 | 19,48 | 0,03% | - |
| 14.11.2025 | 19,76 | 19,76 | 19,37 | 19,47 | -2,01% | - |
| 13.11.2025 | 19,72 | 19,89 | 19,59 | 19,87 | 0,74% | - |
| 12.11.2025 | 19,35 | 19,80 | 19,35 | 19,73 | 2,41% | - |
| 11.11.2025 | 19,04 | 19,27 | 19,03 | 19,26 | 1,50% | - |
| 10.11.2025 | 19,22 | 19,24 | 18,97 | 18,98 | 0,18% | - |
| 07.11.2025 | 19,09 | 19,16 | 18,80 | 18,94 | -0,47% | - |
| 06.11.2025 | 18,96 | 19,23 | 18,96 | 19,03 | -0,03% | - |
| 05.11.2025 | 18,96 | 19,04 | 18,74 | 19,04 | 0,18% | - |
| 04.11.2025 | 18,83 | 19,09 | 18,83 | 19,00 | -0,45% | - |
| 03.11.2025 | 19,04 | 19,22 | 18,90 | 19,09 | 0,13% | - |
| 31.10.2025 | 19,14 | 19,31 | 19,02 | 19,06 | -0,39% | - |
| 30.10.2025 | 19,00 | 19,21 | 19,00 | 19,14 | 0,37% | - |
| 29.10.2025 | 19,31 | 19,31 | 19,01 | 19,07 | -0,96% | - |
| 28.10.2025 | 19,38 | 19,47 | 19,17 | 19,25 | -0,39% | - |
| 27.10.2025 | 19,16 | 19,35 | 19,15 | 19,33 | 1,50% | - |
| 24.10.2025 | 19,25 | 19,34 | 18,96 | 19,04 | -0,70% | - |
| 23.10.2025 | 20,09 | 20,09 | 19,17 | 19,18 | -4,53% | - |
| 22.10.2025 | 19,99 | 20,46 | 19,73 | 20,09 | 2,87% | - |
| 21.10.2025 | 19,53 | 19,70 | 19,49 | 19,53 | -0,10% | - |
| 17.10.2025 | 19,68 | 19,68 | 19,17 | 19,55 | -1,44% | - |
| 16.10.2025 | 19,63 | 19,94 | 19,63 | 19,83 | 1,30% | - |
| 15.10.2025 | 19,46 | 19,79 | 19,46 | 19,58 | 1,16% | - |
| 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% | - |