14,585€
1,99%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,78 | 14,79 | 14,58 | 14,59 | 2,03% | - |
| 29.01.2025 | 14,59 | 14,59 | 14,30 | 14,30 | 0,14% | - |
| 28.01.2025 | 14,30 | 14,30 | 14,28 | 14,28 | 0,07% | - |
| 27.01.2025 | 14,41 | 14,41 | 14,27 | 14,27 | -3,06% | - |
| 24.01.2025 | 14,60 | 14,72 | 14,38 | 14,72 | 1,66% | 100,00 |
| 23.01.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 2,55% | - |
| 22.01.2025 | 14,09 | 14,12 | 14,09 | 14,12 | 0,07% | - |
| 21.01.2025 | 13,73 | 14,12 | 13,73 | 14,11 | 1,29% | - |
| 20.01.2025 | 13,72 | 13,97 | 13,72 | 13,93 | 0,14% | - |
| 17.01.2025 | 13,71 | 13,96 | 13,71 | 13,91 | 0,22% | 200,00 |
| 16.01.2025 | 13,66 | 13,88 | 13,66 | 13,88 | 0,14% | - |
| 15.01.2025 | 13,51 | 13,87 | 13,51 | 13,86 | 1,24% | - |
| 14.01.2025 | 13,35 | 13,78 | 13,35 | 13,69 | 1,11% | 564,00 |
| 13.01.2025 | 13,13 | 13,54 | 13,13 | 13,54 | 1,58% | - |
| 10.01.2025 | 13,39 | 13,40 | 13,33 | 13,33 | -8,07% | - |
| 09.01.2025 | 13,23 | 14,50 | 13,21 | 14,50 | 8,37% | 4.322,00 |
| 08.01.2025 | 13,19 | 13,49 | 13,19 | 13,38 | 0,00% | - |
| 07.01.2025 | 13,40 | 13,70 | 13,38 | 13,38 | -0,89% | 2.183,00 |
| 06.01.2025 | 13,26 | 13,50 | 13,26 | 13,50 | -2,74% | - |
| 03.01.2025 | 13,13 | 13,88 | 13,13 | 13,88 | 4,75% | 800,00 |
| 02.01.2025 | 12,75 | 13,25 | 12,75 | 13,25 | 2,32% | - |
| 30.12.2024 | 12,69 | 12,96 | 12,69 | 12,95 | 0,86% | - |
| 27.12.2024 | 12,50 | 12,98 | 12,50 | 12,84 | 1,02% | 100,00 |
| 23.12.2024 | 12,44 | 12,86 | 12,44 | 12,71 | 1,03% | 11,00 |
| 20.12.2024 | 12,50 | 12,58 | 12,49 | 12,58 | -0,79% | 40,00 |
| 19.12.2024 | 12,53 | 12,68 | 12,53 | 12,68 | -1,40% | - |
| 18.12.2024 | 12,56 | 12,86 | 12,56 | 12,86 | 0,78% | 173,00 |
| 17.12.2024 | 12,63 | 12,82 | 12,63 | 12,76 | -0,39% | - |
| 16.12.2024 | 12,46 | 12,84 | 12,46 | 12,81 | 1,18% | 3,00 |
| 13.12.2024 | 12,57 | 12,80 | 12,57 | 12,66 | -0,71% | - |
| 12.12.2024 | 12,66 | 12,80 | 12,66 | 12,75 | -0,31% | - |
| 11.12.2024 | 12,75 | 12,89 | 12,75 | 12,79 | -1,08% | - |
| 10.12.2024 | 12,80 | 13,07 | 12,80 | 12,93 | -0,23% | - |
| 09.12.2024 | 12,79 | 13,16 | 12,79 | 12,96 | 2,45% | 1.034,00 |
| 06.12.2024 | 13,06 | 13,16 | 12,65 | 12,65 | -1,94% | - |
| 05.12.2024 | 12,83 | 13,16 | 12,83 | 12,90 | -0,77% | - |
| 04.12.2024 | 12,83 | 13,00 | 12,83 | 13,00 | 2,44% | - |
| 03.12.2024 | 12,58 | 12,96 | 12,58 | 12,69 | 1,93% | - |
| 02.12.2024 | 12,87 | 12,87 | 12,44 | 12,45 | -1,66% | 825,00 |
| 29.11.2024 | 12,45 | 12,66 | 12,45 | 12,66 | 0,16% | - |
| 28.11.2024 | 12,21 | 12,64 | 12,21 | 12,64 | 2,02% | - |
| 27.11.2024 | 12,17 | 12,39 | 12,17 | 12,39 | 0,57% | - |
| 26.11.2024 | 12,22 | 12,34 | 12,22 | 12,32 | -0,96% | - |
| 25.11.2024 | 12,26 | 12,45 | 12,26 | 12,44 | 0,16% | - |
| 22.11.2024 | 12,11 | 12,43 | 12,11 | 12,42 | 0,65% | - |
| 21.11.2024 | 12,27 | 12,36 | 12,20 | 12,34 | 0,73% | - |
| 20.11.2024 | 12,20 | 12,38 | 12,20 | 12,25 | -0,89% | - |
| 19.11.2024 | 12,36 | 12,56 | 12,29 | 12,36 | -1,04% | - |
| 18.11.2024 | 12,20 | 12,51 | 12,20 | 12,49 | 1,05% | - |
| 15.11.2024 | 12,31 | 12,41 | 12,31 | 12,36 | -1,12% | - |
| 14.11.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 1,46% | - |
| 13.11.2024 | 12,27 | 12,42 | 12,27 | 12,32 | -1,04% | - |
| 12.11.2024 | 12,44 | 12,54 | 12,44 | 12,45 | -1,35% | - |
| 11.11.2024 | 12,20 | 12,62 | 12,20 | 12,62 | 2,27% | - |
| 08.11.2024 | 12,36 | 12,40 | 12,34 | 12,34 | -1,59% | - |
| 07.11.2024 | 12,24 | 12,59 | 12,24 | 12,54 | 0,88% | - |
| 06.11.2024 | 12,36 | 12,63 | 12,36 | 12,43 | -0,64% | - |
| 05.11.2024 | 12,43 | 12,53 | 12,43 | 12,51 | -0,71% | 180,00 |
| 04.11.2024 | 12,21 | 12,67 | 12,21 | 12,60 | 1,78% | 200,00 |
| 01.11.2024 | 12,15 | 12,45 | 12,15 | 12,38 | 0,90% | - |
| 31.10.2024 | 12,12 | 12,28 | 12,12 | 12,27 | -0,41% | - |
| 30.10.2024 | 12,19 | 12,39 | 12,19 | 12,32 | -0,48% | 301,00 |
| 29.10.2024 | 12,19 | 12,43 | 12,19 | 12,38 | 2,65% | - |
| 28.10.2024 | 12,16 | 12,36 | 12,06 | 12,06 | 0,17% | 1.053,00 |
| 25.10.2024 | 12,06 | 12,26 | 12,04 | 12,04 | -1,79% | - |
| 24.10.2024 | 12,29 | 12,29 | 12,23 | 12,26 | -1,53% | - |
| 23.10.2024 | 11,53 | 12,50 | 11,53 | 12,45 | 9,02% | - |
| 22.10.2024 | 11,38 | 11,65 | 11,38 | 11,42 | 1,42% | - |
| 21.10.2024 | 11,31 | 11,49 | 11,26 | 11,26 | -0,97% | - |
| 18.10.2024 | 11,24 | 11,43 | 11,24 | 11,37 | -0,18% | - |
| 17.10.2024 | 10,99 | 11,43 | 10,99 | 11,39 | 1,97% | - |
| 16.10.2024 | 11,12 | 11,23 | 11,12 | 11,17 | -1,59% | - |
| 15.10.2024 | 11,29 | 11,41 | 11,28 | 11,35 | 1,16% | - |
| 14.10.2024 | 11,16 | 11,23 | 11,16 | 11,22 | -0,53% | - |
| 11.10.2024 | 11,06 | 11,28 | 11,06 | 11,28 | 0,53% | - |
| 10.10.2024 | 11,10 | 11,29 | 11,10 | 11,22 | -0,44% | - |
| 09.10.2024 | 11,18 | 11,27 | 11,18 | 11,27 | -0,35% | - |
| 08.10.2024 | 11,13 | 11,34 | 11,13 | 11,31 | 0,27% | - |
| 07.10.2024 | 11,12 | 11,43 | 11,12 | 11,28 | 0,09% | 200,00 |
| 04.10.2024 | 11,06 | 11,32 | 11,06 | 11,27 | -0,09% | - |
| 03.10.2024 | 11,42 | 11,49 | 11,25 | 11,28 | -2,51% | - |
| 02.10.2024 | 11,37 | 11,57 | 11,37 | 11,57 | 0,26% | - |
| 01.10.2024 | 11,57 | 11,77 | 11,54 | 11,54 | 0,79% | - |
| 30.09.2024 | 11,67 | 11,85 | 11,45 | 11,45 | -0,61% | - |
| 27.09.2024 | 11,77 | 11,77 | 11,52 | 11,52 | -1,12% | - |
| 26.09.2024 | 11,66 | 11,93 | 11,65 | 11,65 | 1,22% | - |
| 25.09.2024 | 11,68 | 11,86 | 11,51 | 11,51 | -0,52% | - |
| 24.09.2024 | 11,67 | 11,90 | 11,57 | 11,57 | 0,35% | - |
| 23.09.2024 | 11,74 | 11,82 | 11,53 | 11,53 | -0,69% | - |
| 20.09.2024 | 11,76 | 12,00 | 11,61 | 11,61 | -0,26% | 904,00 |
| 19.09.2024 | 11,56 | 11,89 | 11,56 | 11,64 | -0,09% | - |
| 18.09.2024 | 11,55 | 11,75 | 11,55 | 11,65 | 2,01% | - |
| 17.09.2024 | 11,42 | 11,88 | 11,42 | 11,42 | 1,24% | 42,00 |
| 16.09.2024 | 11,44 | 11,64 | 11,28 | 11,28 | -1,40% | 1.000,00 |
| 13.09.2024 | 11,42 | 11,54 | 11,42 | 11,44 | 1,33% | - |
| 12.09.2024 | 11,31 | 11,62 | 11,29 | 11,29 | 0,80% | - |
| 11.09.2024 | 11,36 | 11,54 | 11,20 | 11,20 | -0,27% | - |
| 10.09.2024 | 11,46 | 11,66 | 11,23 | 11,23 | -1,14% | - |
| 09.09.2024 | 11,39 | 11,65 | 11,36 | 11,36 | 0,53% | - |
| 06.09.2024 | 11,55 | 11,69 | 11,30 | 11,30 | -3,34% | - |