11,753€
1,69%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,38 | 11,80 | 11,36 | 11,75 | 1,62% | 4.593,00 |
| 01.04.2026 | 11,46 | 11,61 | 11,40 | 11,56 | 1,20% | 10.596,00 |
| 31.03.2026 | 11,14 | 11,45 | 11,08 | 11,42 | 2,24% | 9.590,00 |
| 30.03.2026 | 11,04 | 11,21 | 10,73 | 11,17 | 1,38% | 17.140,00 |
| 27.03.2026 | 10,89 | 11,15 | 10,82 | 11,02 | 1,43% | 28.096,00 |
| 26.03.2026 | 11,45 | 11,83 | 10,78 | 10,86 | -16,49% | 67.692,00 |
| 25.03.2026 | 12,85 | 13,22 | 12,54 | 13,01 | 2,74% | 25.968,00 |
| 24.03.2026 | 12,52 | 12,74 | 12,37 | 12,66 | 0,38% | 16.210,00 |
| 23.03.2026 | 12,28 | 12,78 | 12,09 | 12,61 | 1,37% | 33.592,00 |
| 20.03.2026 | 12,88 | 13,06 | 12,41 | 12,44 | -3,68% | 15.474,00 |
| 19.03.2026 | 13,01 | 13,06 | 12,71 | 12,92 | -0,94% | 12.271,00 |
| 18.03.2026 | 13,24 | 13,33 | 13,01 | 13,04 | -0,95% | 7.592,00 |
| 17.03.2026 | 12,80 | 13,24 | 12,78 | 13,17 | 2,21% | 19.287,00 |
| 16.03.2026 | 12,78 | 12,95 | 12,66 | 12,88 | 0,66% | 13.877,00 |
| 13.03.2026 | 12,68 | 12,91 | 12,60 | 12,80 | 0,97% | 8.425,00 |
| 12.03.2026 | 13,03 | 13,07 | 12,65 | 12,67 | -3,67% | 12.424,00 |
| 11.03.2026 | 13,15 | 13,22 | 13,04 | 13,16 | 0,29% | 9.847,00 |
| 10.03.2026 | 13,37 | 13,59 | 13,09 | 13,12 | -1,80% | 6.429,00 |
| 09.03.2026 | 12,82 | 13,43 | 12,76 | 13,36 | 1,60% | 14.622,00 |
| 06.03.2026 | 13,17 | 13,28 | 12,90 | 13,15 | 0,29% | 7.605,00 |
| 05.03.2026 | 13,39 | 13,42 | 12,99 | 13,11 | -2,35% | 6.871,00 |
| 04.03.2026 | 13,10 | 13,43 | 13,04 | 13,43 | 1,51% | 10.554,00 |
| 03.03.2026 | 13,33 | 13,36 | 12,90 | 13,23 | -1,05% | 27.936,00 |
| 02.03.2026 | 13,41 | 13,99 | 13,23 | 13,37 | -1,00% | 40.881,00 |
| 27.02.2026 | 13,69 | 13,73 | 13,47 | 13,50 | -1,50% | 7.199,00 |
| 26.02.2026 | 13,67 | 13,73 | 13,57 | 13,71 | 0,00% | 4.668,00 |
| 25.02.2026 | 13,50 | 13,72 | 13,49 | 13,71 | 1,50% | 8.080,00 |
| 24.02.2026 | 13,46 | 13,50 | 13,32 | 13,50 | 0,45% | 8.121,00 |
| 23.02.2026 | 13,56 | 13,61 | 13,41 | 13,44 | -1,38% | 7.540,00 |
| 20.02.2026 | 13,37 | 13,63 | 13,29 | 13,63 | 2,37% | 3.488,00 |
| 19.02.2026 | 13,41 | 13,45 | 13,21 | 13,32 | -0,71% | 4.636,00 |
| 18.02.2026 | 13,42 | 13,54 | 13,37 | 13,41 | 0,11% | 6.936,00 |
| 17.02.2026 | 13,28 | 13,43 | 13,24 | 13,40 | 0,53% | 5.928,00 |
| 16.02.2026 | 13,12 | 13,41 | 13,10 | 13,33 | 0,43% | 9.773,00 |
| 13.02.2026 | 13,38 | 13,55 | 13,13 | 13,27 | -1,14% | 11.598,00 |
| 12.02.2026 | 13,73 | 13,76 | 13,36 | 13,42 | -3,00% | 7.071,00 |
| 11.02.2026 | 13,64 | 13,90 | 13,52 | 13,84 | 2,37% | 12.946,00 |
| 10.02.2026 | 13,50 | 13,61 | 13,38 | 13,52 | 0,02% | 10.183,00 |
| 09.02.2026 | 13,59 | 13,66 | 13,28 | 13,51 | 0,75% | 19.504,00 |
| 06.02.2026 | 13,35 | 13,51 | 13,25 | 13,41 | 1,19% | 10.567,00 |
| 05.02.2026 | 13,90 | 13,97 | 13,15 | 13,26 | -4,19% | 22.475,00 |
| 04.02.2026 | 14,40 | 14,65 | 13,78 | 13,84 | 0,80% | 18.653,00 |
| 03.02.2026 | 13,62 | 13,75 | 13,52 | 13,73 | 1,25% | 9.879,00 |
| 02.02.2026 | 13,21 | 13,58 | 13,16 | 13,56 | 1,88% | 12.985,00 |
| 30.01.2026 | 13,38 | 13,51 | 13,29 | 13,31 | -0,63% | 3.501,00 |
| 29.01.2026 | 13,47 | 13,65 | 13,24 | 13,39 | 0,19% | 6.939,00 |
| 28.01.2026 | 13,62 | 13,62 | 13,34 | 13,37 | -1,18% | 8.103,00 |
| 27.01.2026 | 13,32 | 13,56 | 13,31 | 13,53 | 1,84% | 3.699,00 |
| 26.01.2026 | 13,22 | 13,40 | 13,16 | 13,28 | 0,66% | 5.601,00 |
| 23.01.2026 | 13,31 | 13,35 | 13,19 | 13,19 | -1,03% | 7.896,00 |
| 22.01.2026 | 13,19 | 13,42 | 13,12 | 13,33 | 1,16% | 14.164,00 |
| 21.01.2026 | 12,99 | 13,20 | 12,90 | 13,18 | 1,82% | 4.538,00 |
| 20.01.2026 | 13,02 | 13,02 | 12,83 | 12,94 | -0,90% | 4.147,00 |
| 19.01.2026 | 13,10 | 13,14 | 12,82 | 13,06 | -1,97% | 17.074,00 |
| 16.01.2026 | 13,15 | 13,42 | 13,08 | 13,32 | 1,35% | 11.553,00 |
| 15.01.2026 | 13,19 | 13,24 | 13,05 | 13,15 | 0,52% | 32.901,00 |
| 14.01.2026 | 12,92 | 13,11 | 12,89 | 13,08 | 1,20% | 5.551,00 |
| 13.01.2026 | 12,70 | 12,94 | 12,68 | 12,92 | 1,91% | 10.896,00 |
| 12.01.2026 | 12,72 | 12,74 | 12,56 | 12,68 | -0,10% | 9.093,00 |
| 09.01.2026 | 12,62 | 12,70 | 12,44 | 12,69 | 0,22% | 4.809,00 |
| 08.01.2026 | 12,35 | 12,68 | 12,32 | 12,67 | 2,22% | 5.478,00 |
| 07.01.2026 | 12,73 | 12,77 | 12,32 | 12,39 | -3,49% | 10.889,00 |
| 06.01.2026 | 12,70 | 12,84 | 12,63 | 12,84 | 1,34% | 1.569,00 |
| 05.01.2026 | 12,66 | 12,71 | 12,49 | 12,67 | 0,46% | 1.515,00 |
| 02.01.2026 | 12,43 | 12,63 | 12,36 | 12,61 | 1,94% | 5.884,00 |
| 30.12.2025 | 12,27 | 12,38 | 12,26 | 12,37 | 0,73% | 4.091,00 |
| 29.12.2025 | 12,35 | 12,38 | 12,25 | 12,28 | -0,45% | 11.646,00 |
| 23.12.2025 | 12,27 | 12,37 | 12,20 | 12,34 | 0,49% | 10.584,00 |
| 22.12.2025 | 12,31 | 12,31 | 12,14 | 12,28 | 0,43% | 9.774,00 |
| 19.12.2025 | 12,13 | 12,30 | 12,09 | 12,22 | 0,99% | 12.833,00 |
| 18.12.2025 | 12,02 | 12,13 | 11,91 | 12,10 | 0,96% | 9.718,00 |
| 17.12.2025 | 11,86 | 12,03 | 11,79 | 11,99 | 1,25% | 7.399,00 |
| 16.12.2025 | 11,80 | 11,89 | 11,74 | 11,84 | 0,06% | 8.280,00 |
| 15.12.2025 | 12,06 | 12,06 | 11,78 | 11,83 | -1,78% | 14.482,00 |
| 12.12.2025 | 12,31 | 12,31 | 11,92 | 12,05 | -1,49% | 3.645,00 |
| 11.12.2025 | 12,19 | 12,24 | 12,07 | 12,23 | 0,41% | 14.915,00 |
| 10.12.2025 | 12,12 | 12,19 | 12,01 | 12,18 | 0,43% | 2.643,00 |
| 09.12.2025 | 12,01 | 12,13 | 11,99 | 12,13 | 1,55% | 7.795,00 |
| 08.12.2025 | 11,98 | 11,99 | 11,91 | 11,94 | -0,38% | 2.017,00 |
| 05.12.2025 | 12,05 | 12,14 | 11,95 | 11,99 | 0,27% | 1.579,00 |
| 04.12.2025 | 12,18 | 12,20 | 11,87 | 11,96 | -1,65% | 5.833,00 |
| 03.12.2025 | 12,09 | 12,16 | 12,07 | 12,16 | 0,62% | 3.472,00 |
| 02.12.2025 | 12,05 | 12,13 | 12,03 | 12,08 | 0,29% | 6.866,00 |
| 01.12.2025 | 12,02 | 12,09 | 11,93 | 12,05 | 0,00% | 7.846,00 |
| 28.11.2025 | 11,86 | 12,09 | 11,86 | 12,05 | 1,39% | 3.970,00 |
| 27.11.2025 | 11,93 | 11,99 | 11,80 | 11,88 | -0,27% | 10.927,00 |
| 26.11.2025 | 11,74 | 11,93 | 11,73 | 11,91 | 2,06% | 5.235,00 |
| 25.11.2025 | 11,64 | 11,76 | 11,59 | 11,67 | 1,00% | 3.923,00 |
| 24.11.2025 | 11,52 | 11,70 | 11,52 | 11,56 | 0,52% | 3.668,00 |
| 21.11.2025 | 11,17 | 11,51 | 11,11 | 11,50 | 2,25% | 219,00 |
| 20.11.2025 | 11,40 | 11,52 | 11,23 | 11,25 | 0,29% | 6.485,00 |
| 19.11.2025 | 11,28 | 11,35 | 11,17 | 11,21 | -0,95% | 6.684,00 |
| 18.11.2025 | 11,41 | 11,44 | 11,21 | 11,32 | -1,26% | 6.565,00 |
| 17.11.2025 | 11,56 | 11,62 | 11,44 | 11,47 | -0,89% | 1.543,00 |
| 14.11.2025 | 11,65 | 11,68 | 11,45 | 11,57 | -1,68% | 10.504,00 |
| 13.11.2025 | 11,75 | 11,85 | 11,74 | 11,77 | 0,26% | 1.619,00 |
| 12.11.2025 | 11,64 | 11,79 | 11,64 | 11,74 | 0,79% | 3.858,00 |
| 11.11.2025 | 11,55 | 11,65 | 11,44 | 11,64 | 1,39% | 2.454,00 |
| 10.11.2025 | 11,53 | 11,55 | 11,39 | 11,48 | 0,09% | 2.468,00 |
| 07.11.2025 | 11,48 | 11,49 | 11,23 | 11,47 | 0,39% | 12.133,00 |