12,960€
0,66%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 12,86 | 13,03 | 12,76 | 12,96 | 0,80% | 4.699,00 |
| 23.07.2026 | 12,86 | 12,99 | 12,71 | 12,85 | -0,23% | 11.045,00 |
| 22.07.2026 | 12,83 | 12,96 | 12,79 | 12,88 | 0,33% | 3.558,00 |
| 21.07.2026 | 12,62 | 12,85 | 12,59 | 12,84 | 2,27% | 10.382,00 |
| 20.07.2026 | 12,54 | 12,68 | 12,49 | 12,56 | -0,20% | 3.320,00 |
| 17.07.2026 | 12,57 | 12,66 | 12,45 | 12,58 | -0,77% | 1.406,00 |
| 16.07.2026 | 12,56 | 12,72 | 12,44 | 12,68 | 0,62% | 6.150,00 |
| 15.07.2026 | 12,70 | 12,73 | 12,25 | 12,60 | -3,10% | 33.595,00 |
| 14.07.2026 | 12,84 | 13,10 | 12,79 | 13,00 | 1,32% | 4.139,00 |
| 13.07.2026 | 12,89 | 13,01 | 12,81 | 12,83 | -1,33% | 7.627,00 |
| 10.07.2026 | 13,03 | 13,06 | 12,92 | 13,01 | -0,29% | 1.699,00 |
| 09.07.2026 | 12,94 | 13,09 | 12,88 | 13,04 | 1,18% | 2.909,00 |
| 08.07.2026 | 13,12 | 13,14 | 12,75 | 12,89 | -2,35% | 10.071,00 |
| 07.07.2026 | 13,05 | 13,25 | 13,04 | 13,20 | 0,76% | 6.576,00 |
| 06.07.2026 | 13,04 | 13,15 | 13,01 | 13,10 | 0,40% | 7.399,00 |
| 03.07.2026 | 13,09 | 13,10 | 12,92 | 13,05 | 0,60% | 3.865,00 |
| 02.07.2026 | 12,79 | 13,02 | 12,74 | 12,97 | 1,51% | 7.994,00 |
| 01.07.2026 | 12,93 | 12,95 | 12,71 | 12,78 | -1,26% | 2.384,00 |
| 30.06.2026 | 12,85 | 12,96 | 12,74 | 12,94 | 1,15% | 2.849,00 |
| 29.06.2026 | 12,83 | 12,86 | 12,72 | 12,79 | 0,29% | 8.609,00 |
| 26.06.2026 | 12,81 | 12,89 | 12,70 | 12,76 | -0,10% | 1.475,00 |
| 25.06.2026 | 12,71 | 12,81 | 12,64 | 12,77 | 1,11% | 1.629,00 |
| 24.06.2026 | 12,71 | 12,73 | 12,59 | 12,63 | -0,49% | 7.887,00 |
| 23.06.2026 | 12,82 | 12,90 | 12,53 | 12,69 | -1,93% | 8.569,00 |
| 22.06.2026 | 12,96 | 13,05 | 12,83 | 12,94 | -0,06% | 7.815,00 |
| 19.06.2026 | 12,98 | 13,06 | 12,95 | 12,95 | 0,60% | 11.167,00 |
| 18.06.2026 | 12,91 | 13,02 | 12,80 | 12,87 | -0,10% | 13.872,00 |
| 17.06.2026 | 12,84 | 12,95 | 12,67 | 12,88 | 0,55% | 10.924,00 |
| 16.06.2026 | 12,79 | 12,87 | 12,74 | 12,81 | 0,25% | 15.922,00 |
| 15.06.2026 | 12,61 | 12,88 | 12,55 | 12,78 | 1,03% | 15.511,00 |
| 12.06.2026 | 12,36 | 12,74 | 12,34 | 12,65 | 2,43% | 3.480,00 |
| 11.06.2026 | 12,21 | 12,42 | 12,18 | 12,35 | 1,15% | 3.859,00 |
| 10.06.2026 | 12,32 | 12,39 | 12,18 | 12,21 | -1,05% | 5.973,00 |
| 09.06.2026 | 12,27 | 12,45 | 12,17 | 12,34 | 0,80% | 4.558,00 |
| 08.06.2026 | 12,36 | 12,41 | 12,22 | 12,24 | -1,63% | 2.885,00 |
| 05.06.2026 | 12,36 | 12,48 | 12,28 | 12,45 | 0,26% | 5.668,00 |
| 04.06.2026 | 12,17 | 12,46 | 12,15 | 12,41 | 1,29% | 5.728,00 |
| 03.06.2026 | 12,31 | 12,40 | 12,24 | 12,26 | -0,81% | 4.623,00 |
| 02.06.2026 | 12,72 | 12,74 | 12,32 | 12,36 | -2,51% | 1.936,00 |
| 01.06.2026 | 12,65 | 12,70 | 12,43 | 12,67 | 0,54% | 4.927,00 |
| 29.05.2026 | 12,61 | 12,70 | 12,59 | 12,61 | 0,26% | 2.057,00 |
| 28.05.2026 | 12,48 | 12,61 | 12,46 | 12,57 | -0,24% | 2.628,00 |
| 27.05.2026 | 12,69 | 12,70 | 12,56 | 12,60 | -0,18% | 3.743,00 |
| 26.05.2026 | 12,73 | 12,80 | 12,60 | 12,63 | -1,21% | 5.753,00 |
| 25.05.2026 | 12,81 | 12,86 | 12,70 | 12,78 | 1,31% | 12.502,00 |
| 22.05.2026 | 12,58 | 12,69 | 12,54 | 12,62 | -0,61% | 10.452,00 |
| 21.05.2026 | 12,41 | 12,69 | 12,38 | 12,69 | 1,97% | 8.432,00 |
| 20.05.2026 | 12,08 | 12,52 | 12,08 | 12,45 | 2,11% | 1.120,00 |
| 19.05.2026 | 12,04 | 12,23 | 12,02 | 12,19 | 1,29% | 2.032,00 |
| 18.05.2026 | 11,76 | 12,12 | 11,72 | 12,04 | 1,56% | 3.751,00 |
| 15.05.2026 | 11,84 | 11,93 | 11,78 | 11,85 | -1,29% | 2.962,00 |
| 14.05.2026 | 11,99 | 12,03 | 11,93 | 12,01 | 0,27% | 1.461,00 |
| 13.05.2026 | 11,97 | 11,98 | 11,77 | 11,97 | 0,34% | 3.205,00 |
| 12.05.2026 | 11,84 | 11,94 | 11,79 | 11,93 | 0,25% | 975,00 |
| 11.05.2026 | 11,98 | 12,03 | 11,83 | 11,90 | -0,56% | 4.239,00 |
| 08.05.2026 | 11,82 | 12,00 | 11,77 | 11,97 | 1,42% | 5.185,00 |
| 07.05.2026 | 12,09 | 12,13 | 11,78 | 11,80 | -2,32% | 4.378,00 |
| 06.05.2026 | 12,11 | 12,19 | 11,97 | 12,08 | 0,83% | 7.878,00 |
| 05.05.2026 | 11,97 | 12,04 | 11,88 | 11,98 | 0,29% | 5.388,00 |
| 04.05.2026 | 12,22 | 12,24 | 11,89 | 11,95 | -2,21% | 10.459,00 |
| 30.04.2026 | 11,88 | 12,24 | 11,83 | 12,22 | 2,07% | 2.136,00 |
| 29.04.2026 | 12,02 | 12,09 | 11,86 | 11,97 | -0,46% | 1.036,00 |
| 28.04.2026 | 12,01 | 12,21 | 11,99 | 12,03 | 0,02% | 3.395,00 |
| 27.04.2026 | 11,96 | 12,14 | 11,94 | 12,02 | 0,17% | 3.750,00 |
| 24.04.2026 | 11,90 | 12,05 | 11,88 | 12,00 | 0,86% | 2.680,00 |
| 23.04.2026 | 12,15 | 12,17 | 11,76 | 11,90 | -2,72% | 4.390,00 |
| 22.04.2026 | 12,50 | 12,55 | 12,16 | 12,23 | 0,31% | 4.307,00 |
| 21.04.2026 | 12,43 | 12,45 | 12,18 | 12,20 | -1,67% | 9.708,00 |
| 20.04.2026 | 12,11 | 12,42 | 12,11 | 12,40 | 1,06% | 10.180,00 |
| 17.04.2026 | 12,20 | 12,33 | 12,11 | 12,27 | 0,72% | 4.513,00 |
| 16.04.2026 | 12,35 | 12,37 | 12,13 | 12,19 | -0,71% | 8.654,00 |
| 15.04.2026 | 12,31 | 12,33 | 12,12 | 12,27 | 0,08% | 2.963,00 |
| 14.04.2026 | 12,03 | 12,28 | 12,03 | 12,26 | 1,09% | 9.139,00 |
| 13.04.2026 | 11,99 | 12,19 | 11,78 | 12,13 | 2,54% | 25.800,00 |
| 10.04.2026 | 11,76 | 11,93 | 11,71 | 11,83 | 0,81% | 5.456,00 |
| 09.04.2026 | 11,64 | 11,78 | 11,51 | 11,74 | 0,45% | 10.248,00 |
| 08.04.2026 | 11,60 | 11,96 | 11,50 | 11,68 | 1,68% | 19.100,00 |
| 07.04.2026 | 11,74 | 11,84 | 11,31 | 11,49 | -2,23% | 10.637,00 |
| 02.04.2026 | 11,38 | 11,80 | 11,36 | 11,75 | 1,69% | 4.752,00 |
| 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 |