11,335€
0,49%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,31 | 11,36 | 11,23 | 11,33 | 0,44% | 2.407,00 |
| 14.10.2025 | 11,14 | 11,30 | 11,10 | 11,28 | 0,69% | 3.785,00 |
| 13.10.2025 | 11,38 | 11,41 | 11,12 | 11,20 | -0,44% | 7.970,00 |
| 10.10.2025 | 11,19 | 11,35 | 11,15 | 11,25 | 0,76% | 7.131,00 |
| 09.10.2025 | 11,08 | 11,20 | 11,01 | 11,17 | 1,09% | 990,00 |
| 08.10.2025 | 11,12 | 11,17 | 10,91 | 11,05 | -0,38% | 10.142,00 |
| 07.10.2025 | 11,14 | 11,20 | 11,09 | 11,09 | -0,63% | 24.334,00 |
| 06.10.2025 | 11,18 | 11,30 | 11,04 | 11,16 | -0,47% | 12.860,00 |
| 03.10.2025 | 11,01 | 11,23 | 10,99 | 11,21 | 1,82% | 4.560,00 |
| 02.10.2025 | 11,30 | 11,32 | 10,97 | 11,01 | -2,24% | 17.327,00 |
| 01.10.2025 | 11,18 | 11,29 | 11,06 | 11,27 | 0,81% | 20.634,00 |
| 30.09.2025 | 11,21 | 11,22 | 11,04 | 11,18 | -0,86% | 8.931,00 |
| 29.09.2025 | 11,34 | 11,38 | 11,12 | 11,27 | -0,13% | 19.118,00 |
| 26.09.2025 | 11,08 | 11,30 | 11,01 | 11,29 | 1,85% | 7.869,00 |
| 25.09.2025 | 10,93 | 11,09 | 10,86 | 11,08 | 1,51% | 3.055,00 |
| 24.09.2025 | 11,09 | 11,13 | 10,91 | 10,92 | -1,51% | 4.824,00 |
| 23.09.2025 | 10,94 | 11,14 | 10,91 | 11,09 | 1,23% | 2.752,00 |
| 22.09.2025 | 11,03 | 11,04 | 10,88 | 10,95 | -0,79% | 2.171,00 |
| 19.09.2025 | 10,88 | 11,09 | 10,85 | 11,04 | 1,54% | 3.663,00 |
| 18.09.2025 | 11,05 | 11,13 | 10,80 | 10,87 | -1,50% | 3.090,00 |
| 17.09.2025 | 10,97 | 11,09 | 10,95 | 11,04 | 0,62% | 1.692,00 |
| 16.09.2025 | 11,03 | 11,06 | 10,92 | 10,97 | -0,43% | 596,00 |
| 15.09.2025 | 11,00 | 11,11 | 10,98 | 11,02 | 0,32% | 9.849,00 |
| 12.09.2025 | 11,09 | 11,21 | 10,89 | 10,98 | -0,32% | 3.005,00 |
| 11.09.2025 | 11,04 | 11,11 | 10,99 | 11,02 | -0,20% | 2.755,00 |
| 10.09.2025 | 10,94 | 11,08 | 10,93 | 11,04 | 0,91% | 1.027,00 |
| 09.09.2025 | 10,88 | 10,99 | 10,82 | 10,94 | 0,18% | 1.468,00 |
| 08.09.2025 | 10,79 | 10,93 | 10,71 | 10,92 | 1,16% | 997,00 |
| 05.09.2025 | 10,96 | 10,99 | 10,75 | 10,79 | -1,42% | 4.111,00 |
| 04.09.2025 | 10,94 | 11,00 | 10,90 | 10,95 | 0,00% | 3.450,00 |
| 03.09.2025 | 11,01 | 11,04 | 10,88 | 10,95 | -0,82% | 2.348,00 |
| 02.09.2025 | 11,03 | 11,13 | 10,96 | 11,04 | -0,27% | 4.234,00 |
| 01.09.2025 | 10,95 | 11,08 | 10,86 | 11,07 | 0,77% | 8.710,00 |
| 29.08.2025 | 11,10 | 11,11 | 10,93 | 10,98 | -1,15% | 5.599,00 |
| 28.08.2025 | 11,09 | 11,21 | 11,04 | 11,11 | 0,16% | 5.017,00 |
| 27.08.2025 | 11,38 | 11,42 | 11,03 | 11,09 | -2,85% | 6.689,00 |
| 26.08.2025 | 11,37 | 11,42 | 11,24 | 11,42 | 0,13% | 5.435,00 |
| 25.08.2025 | 11,46 | 11,49 | 11,38 | 11,40 | 0,35% | 5.623,00 |
| 22.08.2025 | 11,34 | 11,41 | 11,26 | 11,36 | 0,09% | 4.373,00 |
| 21.08.2025 | 11,26 | 11,36 | 11,21 | 11,35 | 0,78% | 6.240,00 |
| 20.08.2025 | 11,08 | 11,27 | 11,04 | 11,27 | 1,60% | 3.729,00 |
| 19.08.2025 | 11,10 | 11,21 | 11,05 | 11,09 | -0,18% | 12.971,00 |
| 18.08.2025 | 11,24 | 11,25 | 11,03 | 11,11 | -1,05% | 12.132,00 |
| 15.08.2025 | 11,19 | 11,30 | 11,14 | 11,23 | 0,45% | 1.722,00 |
| 14.08.2025 | 10,95 | 11,24 | 10,93 | 11,18 | 1,68% | 9.274,00 |
| 13.08.2025 | 11,09 | 11,11 | 10,94 | 10,99 | -0,88% | 6.065,00 |
| 12.08.2025 | 10,90 | 11,09 | 10,85 | 11,09 | 2,00% | 4.114,00 |
| 11.08.2025 | 10,92 | 10,99 | 10,85 | 10,87 | -0,32% | 9.192,00 |
| 08.08.2025 | 10,89 | 10,94 | 10,88 | 10,91 | 0,00% | 3.654,00 |
| 07.08.2025 | 10,87 | 10,93 | 10,82 | 10,91 | 0,83% | 3.137,00 |
| 06.08.2025 | 10,82 | 10,88 | 10,79 | 10,82 | 0,49% | 6.979,00 |
| 05.08.2025 | 10,85 | 10,86 | 10,75 | 10,76 | -0,39% | 4.657,00 |
| 04.08.2025 | 10,71 | 10,81 | 10,65 | 10,81 | 1,79% | 7.541,00 |
| 01.08.2025 | 10,70 | 10,71 | 10,55 | 10,62 | -0,72% | 3.096,00 |
| 31.07.2025 | 10,74 | 10,79 | 10,67 | 10,69 | -0,30% | 1.637,00 |
| 30.07.2025 | 10,74 | 10,82 | 10,66 | 10,73 | -0,51% | 4.692,00 |
| 29.07.2025 | 10,76 | 10,80 | 10,61 | 10,78 | 0,65% | 7.332,00 |
| 28.07.2025 | 10,78 | 10,84 | 10,59 | 10,71 | 0,35% | 10.460,00 |
| 25.07.2025 | 10,60 | 10,69 | 10,57 | 10,67 | 0,61% | 4.580,00 |
| 24.07.2025 | 10,60 | 10,70 | 10,52 | 10,61 | 0,05% | 3.362,00 |
| 23.07.2025 | 10,67 | 10,70 | 10,53 | 10,60 | 0,33% | 5.321,00 |
| 22.07.2025 | 10,56 | 10,58 | 10,44 | 10,57 | -0,05% | 12.058,00 |
| 21.07.2025 | 10,32 | 10,60 | 10,30 | 10,57 | 2,72% | 9.599,00 |
| 18.07.2025 | 10,43 | 10,47 | 10,20 | 10,29 | -1,98% | 5.844,00 |
| 17.07.2025 | 10,14 | 10,70 | 10,09 | 10,50 | 3,73% | 16.584,00 |
| 16.07.2025 | 10,90 | 11,06 | 10,10 | 10,12 | -9,46% | 47.287,00 |
| 15.07.2025 | 11,29 | 11,30 | 11,11 | 11,18 | -0,73% | 3.433,00 |
| 14.07.2025 | 11,29 | 11,34 | 11,09 | 11,26 | 0,27% | 7.277,00 |
| 11.07.2025 | 11,38 | 11,44 | 11,19 | 11,23 | -2,45% | 18.469,00 |
| 10.07.2025 | 11,47 | 11,52 | 11,37 | 11,52 | 0,22% | 16.118,00 |
| 09.07.2025 | 11,30 | 11,50 | 11,27 | 11,49 | 1,61% | 7.778,00 |
| 08.07.2025 | 11,10 | 11,35 | 11,10 | 11,31 | -0,85% | 11.058,00 |
| 07.07.2025 | 11,28 | 11,48 | 11,26 | 11,41 | 1,60% | 22.010,00 |
| 04.07.2025 | 11,34 | 11,35 | 11,21 | 11,23 | -1,47% | 8.259,00 |
| 03.07.2025 | 11,20 | 11,42 | 11,19 | 11,39 | 1,83% | 1.251,00 |
| 02.07.2025 | 11,27 | 11,31 | 11,13 | 11,19 | -0,40% | 5.464,00 |
| 01.07.2025 | 11,33 | 11,39 | 11,19 | 11,23 | -0,84% | 2.296,00 |
| 30.06.2025 | 11,42 | 11,49 | 11,26 | 11,33 | -1,18% | 2.911,00 |
| 27.06.2025 | 11,28 | 11,48 | 11,22 | 11,46 | 1,78% | 551,00 |
| 26.06.2025 | 11,34 | 11,41 | 11,19 | 11,26 | -0,49% | 594,00 |
| 25.06.2025 | 11,38 | 11,39 | 11,30 | 11,32 | -0,59% | 590,00 |
| 24.06.2025 | 11,29 | 11,39 | 11,26 | 11,39 | 2,08% | 2.074,00 |
| 23.06.2025 | 11,25 | 11,27 | 10,99 | 11,15 | -1,26% | 6.128,00 |
| 20.06.2025 | 11,35 | 11,42 | 11,28 | 11,30 | 0,24% | 29,00 |
| 19.06.2025 | 11,34 | 11,38 | 11,20 | 11,27 | -1,31% | 7.541,00 |
| 18.06.2025 | 11,44 | 11,50 | 11,37 | 11,42 | 0,02% | 2.382,00 |
| 17.06.2025 | 11,49 | 11,56 | 11,40 | 11,42 | -1,02% | 2.738,00 |
| 16.06.2025 | 11,51 | 11,60 | 11,47 | 11,53 | 0,48% | 3.709,00 |
| 13.06.2025 | 11,44 | 11,51 | 11,40 | 11,48 | -1,14% | 3.561,00 |
| 12.06.2025 | 11,40 | 11,63 | 11,36 | 11,61 | 1,26% | 3.883,00 |
| 11.06.2025 | 11,62 | 11,69 | 11,45 | 11,47 | -1,57% | 13.826,00 |
| 10.06.2025 | 11,65 | 11,76 | 11,63 | 11,65 | 0,11% | 7.260,00 |
| 09.06.2025 | 11,78 | 11,83 | 11,63 | 11,64 | -1,02% | 1.189,00 |
| 06.06.2025 | 11,71 | 11,77 | 11,68 | 11,76 | 0,73% | 966,00 |
| 05.06.2025 | 11,73 | 11,79 | 11,64 | 11,67 | -0,58% | 1.602,00 |
| 04.06.2025 | 11,87 | 11,89 | 11,69 | 11,74 | -0,84% | 1.166,00 |
| 03.06.2025 | 11,93 | 11,93 | 11,72 | 11,84 | -0,96% | 1.106,00 |
| 02.06.2025 | 11,67 | 11,96 | 11,64 | 11,95 | 1,40% | 10.611,00 |
| 30.05.2025 | 11,81 | 11,84 | 11,69 | 11,79 | -0,06% | 5.620,00 |
| 29.05.2025 | 11,89 | 11,89 | 11,75 | 11,80 | 0,17% | 612,00 |