10,485€
-0,24%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 10,50 | 10,60 | 10,46 | 10,49 | -0,19% | 645,00 |
| 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 |
| 06.02.2025 | 10,99 | 11,15 | 10,91 | 11,03 | 0,46% | 10.188,00 |
| 05.02.2025 | 10,95 | 11,20 | 10,77 | 10,98 | 1,97% | 21.730,00 |
| 04.02.2025 | 10,64 | 10,87 | 10,56 | 10,76 | 1,49% | 6.843,00 |
| 03.02.2025 | 10,62 | 10,71 | 10,50 | 10,61 | -0,98% | 4.277,00 |
| 31.01.2025 | 10,77 | 10,80 | 10,67 | 10,71 | -0,56% | 6.377,00 |
| 30.01.2025 | 10,87 | 10,90 | 10,75 | 10,77 | -0,58% | 2.726,00 |
| 29.01.2025 | 10,82 | 10,89 | 10,61 | 10,83 | -0,02% | 2.900,00 |
| 28.01.2025 | 10,75 | 10,85 | 10,69 | 10,84 | 0,49% | 8.405,00 |
| 27.01.2025 | 10,76 | 10,80 | 10,68 | 10,78 | 0,49% | 14.544,00 |
| 24.01.2025 | 10,84 | 10,90 | 10,71 | 10,73 | -0,92% | 13.786,00 |
| 23.01.2025 | 10,60 | 10,93 | 10,60 | 10,83 | 2,27% | 8.676,00 |
| 22.01.2025 | 10,65 | 10,70 | 10,58 | 10,59 | -0,45% | 8.506,00 |
| 21.01.2025 | 10,48 | 10,67 | 10,46 | 10,64 | 1,29% | 5.280,00 |
| 20.01.2025 | 10,61 | 10,61 | 10,42 | 10,50 | -0,80% | 14.882,00 |
| 17.01.2025 | 10,52 | 10,62 | 10,50 | 10,59 | 0,79% | 4.544,00 |
| 16.01.2025 | 10,56 | 10,60 | 10,44 | 10,51 | 0,19% | 40.874,00 |
| 15.01.2025 | 10,45 | 10,55 | 10,43 | 10,49 | 0,26% | 12.689,00 |
| 14.01.2025 | 10,39 | 10,49 | 10,32 | 10,46 | 0,92% | 14.935,00 |
| 13.01.2025 | 10,39 | 10,40 | 10,22 | 10,36 | -0,67% | 7.602,00 |
| 10.01.2025 | 10,24 | 10,45 | 10,17 | 10,43 | 1,63% | 5.275,00 |
| 09.01.2025 | 10,28 | 10,29 | 10,07 | 10,27 | -0,32% | 5.799,00 |
| 08.01.2025 | 10,21 | 10,31 | 10,18 | 10,30 | 1,01% | 6.162,00 |
| 07.01.2025 | 10,35 | 10,43 | 10,18 | 10,20 | -1,52% | 7.936,00 |
| 06.01.2025 | 10,33 | 10,65 | 10,30 | 10,35 | 0,90% | 21.162,00 |
| 03.01.2025 | 10,25 | 10,30 | 10,12 | 10,26 | 0,54% | 4.534,00 |
| 02.01.2025 | 10,24 | 10,27 | 9,98 | 10,21 | 2,56% | 7.121,00 |
| 30.12.2024 | 9,91 | 9,99 | 9,89 | 9,95 | 0,14% | 8.489,00 |
| 27.12.2024 | 9,75 | 9,97 | 9,74 | 9,94 | 1,46% | 11.034,00 |
| 23.12.2024 | 9,98 | 9,98 | 9,78 | 9,79 | -0,39% | 11.651,00 |
| 20.12.2024 | 9,85 | 9,89 | 9,61 | 9,83 | -0,63% | 8.518,00 |
| 19.12.2024 | 9,85 | 9,92 | 9,79 | 9,89 | 0,22% | 5.560,00 |
| 18.12.2024 | 9,90 | 9,99 | 9,82 | 9,87 | -0,22% | 7.662,00 |
| 17.12.2024 | 9,92 | 9,95 | 9,86 | 9,89 | -0,43% | 2.438,00 |
| 16.12.2024 | 10,02 | 10,08 | 9,87 | 9,94 | -0,15% | 5.794,00 |
| 13.12.2024 | 9,97 | 10,00 | 9,81 | 9,95 | -0,24% | 8.857,00 |
| 12.12.2024 | 9,96 | 10,10 | 9,86 | 9,98 | 0,04% | 7.462,00 |
| 11.12.2024 | 10,10 | 10,12 | 9,95 | 9,97 | -1,15% | 7.430,00 |
| 10.12.2024 | 10,07 | 10,15 | 10,06 | 10,09 | 0,00% | 1.758,00 |
| 09.12.2024 | 10,20 | 10,33 | 10,08 | 10,09 | -1,18% | 12.341,00 |
| 06.12.2024 | 10,26 | 10,28 | 10,08 | 10,21 | -0,61% | 9.542,00 |
| 05.12.2024 | 10,15 | 10,30 | 10,13 | 10,27 | 1,16% | 28.869,00 |
| 04.12.2024 | 10,20 | 10,21 | 10,08 | 10,15 | -0,73% | 5.767,00 |
| 03.12.2024 | 10,00 | 10,23 | 9,99 | 10,23 | 2,25% | 41.101,00 |
| 02.12.2024 | 9,99 | 10,09 | 9,81 | 10,00 | 1,78% | 27.428,00 |
| 29.11.2024 | 9,87 | 9,92 | 9,79 | 9,83 | -0,47% | 10.112,00 |
| 28.11.2024 | 9,71 | 9,92 | 9,70 | 9,87 | 2,13% | 13.810,00 |
| 27.11.2024 | 9,57 | 9,71 | 9,53 | 9,67 | 0,94% | 5.547,00 |
| 26.11.2024 | 9,80 | 9,84 | 9,52 | 9,58 | -1,26% | 28.535,00 |
| 25.11.2024 | 10,00 | 10,15 | 9,58 | 9,70 | 0,93% | 44.902,00 |
| 22.11.2024 | 9,55 | 9,65 | 9,45 | 9,61 | 0,53% | 1.634,00 |
| 21.11.2024 | 9,57 | 9,59 | 9,41 | 9,56 | -0,15% | 6.944,00 |
| 20.11.2024 | 9,61 | 9,64 | 9,46 | 9,57 | 0,27% | 1.647,00 |
| 19.11.2024 | 9,71 | 9,76 | 9,40 | 9,55 | -1,17% | 1.550,00 |
| 18.11.2024 | 9,62 | 9,70 | 9,58 | 9,66 | 0,46% | 6.643,00 |
| 15.11.2024 | 9,56 | 9,63 | 9,51 | 9,62 | 0,31% | 1.932,00 |
| 14.11.2024 | 9,51 | 9,64 | 9,48 | 9,59 | 0,52% | 3.575,00 |
| 13.11.2024 | 9,52 | 9,59 | 9,44 | 9,54 | -0,46% | 3.786,00 |
| 12.11.2024 | 9,65 | 9,73 | 9,53 | 9,58 | -1,59% | 711,00 |
| 11.11.2024 | 9,67 | 9,77 | 9,62 | 9,74 | 1,36% | 11.238,00 |
| 08.11.2024 | 9,72 | 9,74 | 9,55 | 9,61 | -1,42% | 1.226,00 |
| 07.11.2024 | 9,74 | 9,86 | 9,57 | 9,74 | 0,23% | 3.378,00 |