11,228€
-0,88%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,33 | 11,39 | 11,19 | 11,23 | -0,88% | 2.186,00 |
| 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 |
| 28.05.2025 | 11,84 | 11,85 | 11,65 | 11,78 | -0,84% | 1.391,00 |
| 27.05.2025 | 11,84 | 11,89 | 11,73 | 11,88 | 0,23% | 1.756,00 |
| 26.05.2025 | 11,95 | 12,00 | 11,79 | 11,85 | 0,96% | 2.716,00 |
| 23.05.2025 | 11,79 | 11,93 | 11,55 | 11,74 | -0,47% | 4.295,00 |
| 22.05.2025 | 11,90 | 11,92 | 11,70 | 11,79 | -0,76% | 2.171,00 |
| 21.05.2025 | 11,80 | 12,04 | 11,20 | 11,88 | -2,32% | 5.071,00 |
| 20.05.2025 | 12,03 | 12,19 | 12,01 | 12,16 | 0,83% | 3.575,00 |
| 19.05.2025 | 11,79 | 12,07 | 11,76 | 12,06 | 1,77% | 8.332,00 |
| 16.05.2025 | 11,76 | 11,85 | 11,70 | 11,85 | 0,77% | 2.704,00 |
| 15.05.2025 | 11,52 | 11,78 | 11,50 | 11,76 | 1,58% | 5.368,00 |
| 14.05.2025 | 11,60 | 11,65 | 11,55 | 11,58 | -0,19% | 1.707,00 |
| 13.05.2025 | 11,65 | 11,71 | 11,55 | 11,60 | -0,88% | 2.503,00 |
| 12.05.2025 | 11,64 | 11,71 | 11,50 | 11,71 | 1,50% | 3.353,00 |
| 09.05.2025 | 11,68 | 11,72 | 11,45 | 11,53 | -0,92% | 3.841,00 |
| 08.05.2025 | 11,59 | 11,69 | 11,55 | 11,64 | -0,11% | 2.559,00 |
| 07.05.2025 | 11,54 | 11,68 | 11,52 | 11,65 | 1,30% | 4.937,00 |
| 06.05.2025 | 11,64 | 11,69 | 11,47 | 11,50 | -1,37% | 1.990,00 |
| 05.05.2025 | 11,50 | 11,71 | 11,47 | 11,66 | 1,00% | 5.598,00 |
| 02.05.2025 | 11,49 | 11,66 | 11,32 | 11,55 | 1,70% | 36.393,00 |
| 30.04.2025 | 10,98 | 11,64 | 10,86 | 11,36 | 5,31% | 12.817,00 |
| 29.04.2025 | 10,70 | 10,85 | 10,64 | 10,78 | 0,44% | 709,00 |
| 28.04.2025 | 10,47 | 10,74 | 10,41 | 10,74 | 1,49% | 2.930,00 |
| 25.04.2025 | 10,57 | 10,65 | 10,48 | 10,58 | 0,21% | 10.211,00 |
| 24.04.2025 | 10,44 | 10,56 | 10,43 | 10,56 | 0,91% | 2.685,00 |
| 23.04.2025 | 10,55 | 10,57 | 10,32 | 10,46 | 0,12% | 2.347,00 |
| 22.04.2025 | 10,21 | 10,47 | 10,15 | 10,45 | 2,00% | 4.312,00 |
| 17.04.2025 | 10,15 | 10,34 | 10,13 | 10,24 | 1,99% | 2.379,00 |
| 16.04.2025 | 10,06 | 10,25 | 9,99 | 10,04 | -1,76% | 8.112,00 |
| 15.04.2025 | 10,08 | 10,28 | 10,08 | 10,22 | 1,19% | 11.089,00 |
| 14.04.2025 | 10,23 | 10,25 | 9,96 | 10,10 | -0,66% | 19.290,00 |
| 11.04.2025 | 9,81 | 10,22 | 9,48 | 10,17 | 3,26% | 7.488,00 |
| 10.04.2025 | 10,58 | 10,60 | 9,50 | 9,85 | -6,82% | 15.791,00 |
| 09.04.2025 | 9,34 | 10,75 | 9,19 | 10,57 | 12,30% | 13.468,00 |
| 08.04.2025 | 9,59 | 9,68 | 9,22 | 9,41 | -1,70% | 10.141,00 |
| 07.04.2025 | 9,12 | 9,89 | 8,76 | 9,58 | 0,49% | 32.096,00 |
| 04.04.2025 | 10,45 | 10,52 | 9,27 | 9,53 | -8,91% | 40.510,00 |
| 03.04.2025 | 10,34 | 10,57 | 10,34 | 10,46 | -1,02% | - |
| 02.04.2025 | 10,50 | 10,62 | 10,46 | 10,57 | 0,55% | 5.301,00 |
| 01.04.2025 | 10,48 | 10,56 | 10,39 | 10,51 | 0,17% | 14.835,00 |
| 31.03.2025 | 10,51 | 10,54 | 10,35 | 10,49 | -1,04% | 5.323,00 |
| 28.03.2025 | 10,73 | 10,79 | 10,48 | 10,60 | -3,42% | 16.628,00 |
| 27.03.2025 | 10,89 | 11,08 | 10,62 | 10,98 | -10,79% | 24.378,00 |
| 26.03.2025 | 12,29 | 12,50 | 12,11 | 12,31 | -0,02% | 18.292,00 |
| 25.03.2025 | 12,18 | 12,37 | 12,13 | 12,31 | 0,86% | 8.358,00 |
| 24.03.2025 | 12,25 | 12,28 | 12,03 | 12,20 | 1,41% | 20.339,00 |
| 21.03.2025 | 12,01 | 12,13 | 11,96 | 12,03 | 0,08% | 7.436,00 |
| 20.03.2025 | 12,15 | 12,15 | 11,85 | 12,02 | -0,54% | 15.932,00 |
| 19.03.2025 | 12,15 | 12,15 | 12,04 | 12,09 | -0,47% | 26.294,00 |
| 18.03.2025 | 12,07 | 12,17 | 12,05 | 12,15 | 0,62% | 777,00 |
| 17.03.2025 | 11,97 | 12,13 | 11,95 | 12,07 | -0,06% | 13.067,00 |
| 14.03.2025 | 11,85 | 12,10 | 11,81 | 12,08 | 2,53% | 4.928,00 |
| 13.03.2025 | 11,95 | 11,99 | 11,75 | 11,78 | -1,55% | 6.462,00 |
| 12.03.2025 | 12,20 | 12,22 | 11,89 | 11,97 | -1,81% | 13.958,00 |
| 11.03.2025 | 12,34 | 12,34 | 12,00 | 12,19 | -1,58% | 79.590,00 |
| 10.03.2025 | 12,39 | 12,50 | 12,11 | 12,38 | -0,10% | 6.916,00 |
| 07.03.2025 | 11,96 | 12,41 | 11,95 | 12,39 | 3,38% | 41.083,00 |
| 06.03.2025 | 12,28 | 12,39 | 11,88 | 11,99 | -2,04% | 18.970,00 |
| 05.03.2025 | 12,07 | 12,26 | 12,04 | 12,24 | 2,17% | 6.057,00 |
| 04.03.2025 | 12,22 | 12,23 | 11,90 | 11,98 | -1,88% | 9.562,00 |
| 03.03.2025 | 12,23 | 12,33 | 12,05 | 12,21 | 0,43% | 6.343,00 |
| 28.02.2025 | 12,11 | 12,17 | 11,98 | 12,16 | -0,23% | 7.541,00 |
| 27.02.2025 | 12,28 | 12,28 | 12,10 | 12,18 | -0,37% | 16.589,00 |
| 26.02.2025 | 12,41 | 12,43 | 12,09 | 12,23 | -0,97% | 9.016,00 |
| 25.02.2025 | 12,07 | 12,40 | 12,03 | 12,35 | 2,38% | 8.135,00 |
| 24.02.2025 | 12,24 | 12,28 | 12,05 | 12,06 | 0,82% | 6.689,00 |
| 21.02.2025 | 11,81 | 12,15 | 11,77 | 11,96 | 1,48% | 8.554,00 |
| 20.02.2025 | 11,66 | 11,84 | 11,66 | 11,79 | 1,25% | 3.751,00 |
| 19.02.2025 | 11,73 | 11,86 | 11,56 | 11,64 | -0,77% | 6.020,00 |
| 18.02.2025 | 11,84 | 11,87 | 11,71 | 11,73 | -0,80% | 7.198,00 |
| 17.02.2025 | 11,57 | 11,83 | 11,57 | 11,83 | 2,27% | 5.688,00 |
| 14.02.2025 | 11,48 | 11,60 | 11,45 | 11,57 | 0,89% | 4.729,00 |
| 13.02.2025 | 11,35 | 11,52 | 11,31 | 11,46 | 1,39% | 5.184,00 |
| 12.02.2025 | 11,32 | 11,44 | 11,27 | 11,31 | -0,46% | 4.390,00 |
| 11.02.2025 | 11,18 | 11,39 | 11,12 | 11,36 | 1,45% | 9.409,00 |
| 10.02.2025 | 11,32 | 11,37 | 11,15 | 11,20 | 0,52% | 9.855,00 |
| 07.02.2025 | 11,14 | 11,21 | 10,99 | 11,14 | 1,02% | 15.718,00 |