13,663€
0,79%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,59 | 13,82 | 13,55 | 13,67 | 0,85% | 18.119,00 |
| 15.10.2026 | 13,64 | 13,73 | 13,38 | 13,55 | -0,95% | - |
| 14.10.2026 | 13,67 | 13,79 | 13,60 | 13,68 | -0,18% | 3.857,00 |
| 13.10.2026 | 13,55 | 13,80 | 13,54 | 13,71 | 1,14% | 4.757,00 |
| 12.10.2026 | 13,50 | 13,67 | 13,42 | 13,55 | 0,07% | 5.455,00 |
| 09.10.2026 | 13,63 | 13,63 | 13,44 | 13,54 | 0,18% | 2.113,00 |
| 08.10.2026 | 13,35 | 13,53 | 13,29 | 13,52 | 0,43% | 6.672,00 |
| 07.10.2026 | 13,54 | 13,62 | 13,42 | 13,46 | -0,74% | 5.882,00 |
| 06.10.2026 | 13,64 | 13,76 | 13,50 | 13,56 | -0,82% | 10.704,00 |
| 05.10.2026 | 13,52 | 13,70 | 13,47 | 13,67 | 0,70% | 1.496,00 |
| 02.10.2026 | 13,40 | 13,60 | 13,34 | 13,58 | 1,61% | 12.237,00 |
| 01.10.2026 | 13,58 | 13,58 | 13,32 | 13,36 | -1,26% | 22.411,00 |
| 30.09.2026 | 13,83 | 13,89 | 13,41 | 13,53 | -1,80% | 11.384,00 |
| 29.09.2026 | 13,78 | 13,88 | 13,72 | 13,78 | -0,34% | 6.058,00 |
| 28.09.2026 | 13,81 | 13,95 | 13,73 | 13,83 | -0,29% | 1.706,00 |
| 25.09.2026 | 13,76 | 13,90 | 13,76 | 13,87 | 0,96% | 3.437,00 |
| 24.09.2026 | 13,56 | 13,78 | 13,52 | 13,73 | 1,31% | 2.712,00 |
| 23.09.2026 | 13,76 | 13,81 | 13,50 | 13,56 | -1,44% | 7.976,00 |
| 22.09.2026 | 13,86 | 13,90 | 13,69 | 13,75 | -0,20% | 6.219,00 |
| 21.09.2026 | 13,73 | 13,81 | 13,61 | 13,78 | 0,84% | 4.259,00 |
| 18.09.2026 | 13,74 | 13,80 | 13,48 | 13,67 | -0,40% | 6.405,00 |
| 17.09.2026 | 13,60 | 13,77 | 13,58 | 13,72 | 1,55% | 3.318,00 |
| 16.09.2026 | 13,48 | 13,58 | 13,44 | 13,51 | 0,39% | 9.193,00 |
| 15.09.2026 | 13,44 | 13,49 | 13,24 | 13,46 | -0,13% | 8.576,00 |
| 14.09.2026 | 13,36 | 13,61 | 13,27 | 13,48 | 0,56% | 2.274,00 |
| 11.09.2026 | 13,35 | 13,52 | 13,35 | 13,40 | 0,85% | 1.029,00 |
| 10.09.2026 | 13,34 | 13,52 | 13,28 | 13,29 | -0,15% | 2.103,00 |
| 09.09.2026 | 13,52 | 13,54 | 13,21 | 13,31 | -1,72% | 24.397,00 |
| 08.09.2026 | 13,49 | 13,60 | 13,33 | 13,54 | 0,18% | 12.384,00 |
| 07.09.2026 | 13,56 | 13,57 | 13,46 | 13,52 | -0,28% | 5.058,00 |
| 04.09.2026 | 13,48 | 13,59 | 13,44 | 13,55 | 0,84% | 15.330,00 |
| 03.09.2026 | 13,25 | 13,47 | 13,23 | 13,44 | 1,55% | 1.589,00 |
| 02.09.2026 | 13,29 | 13,38 | 13,11 | 13,24 | -0,38% | 2.266,00 |
| 01.09.2026 | 13,42 | 13,48 | 13,26 | 13,29 | -0,71% | 3.868,00 |
| 31.08.2026 | 13,30 | 13,43 | 13,24 | 13,38 | 0,62% | 5.665,00 |
| 28.08.2026 | 13,31 | 13,37 | 13,28 | 13,30 | 0,30% | 420,00 |
| 27.08.2026 | 13,30 | 13,33 | 13,12 | 13,26 | 0,42% | 2.011,00 |
| 26.08.2026 | 13,15 | 13,26 | 13,12 | 13,20 | 0,59% | 5.927,00 |
| 25.08.2026 | 13,10 | 13,19 | 13,05 | 13,13 | 0,52% | 2.198,00 |
| 24.08.2026 | 13,28 | 13,31 | 12,99 | 13,06 | -1,79% | 5.058,00 |
| 21.08.2026 | 13,23 | 13,39 | 13,23 | 13,30 | 0,64% | 1.825,00 |
| 20.08.2026 | 13,19 | 13,26 | 13,13 | 13,21 | 0,09% | 2.871,00 |
| 19.08.2026 | 13,39 | 13,46 | 13,19 | 13,20 | -1,62% | 2.517,00 |
| 18.08.2026 | 13,45 | 13,47 | 13,37 | 13,42 | -0,74% | 2.202,00 |
| 17.08.2026 | 13,54 | 13,57 | 13,43 | 13,52 | 0,06% | 10.911,00 |
| 14.08.2026 | 13,43 | 13,52 | 13,32 | 13,51 | 0,71% | 507,00 |
| 13.08.2026 | 13,40 | 13,50 | 13,35 | 13,41 | 0,32% | 3.955,00 |
| 12.08.2026 | 13,36 | 13,40 | 13,25 | 13,37 | 0,24% | 3.698,00 |
| 11.08.2026 | 13,32 | 13,42 | 13,30 | 13,34 | 0,04% | 1.816,00 |
| 10.08.2026 | 13,50 | 13,51 | 13,28 | 13,33 | -0,76% | 7.958,00 |
| 07.08.2026 | 13,56 | 13,68 | 13,41 | 13,44 | -1,05% | 4.943,00 |
| 06.08.2026 | 13,47 | 13,66 | 13,44 | 13,58 | 0,57% | 6.084,00 |
| 05.08.2026 | 13,49 | 13,50 | 13,33 | 13,50 | 0,13% | 1.099,00 |
| 04.08.2026 | 13,40 | 13,49 | 13,35 | 13,48 | 0,92% | 5.962,00 |
| 03.08.2026 | 13,48 | 13,48 | 13,22 | 13,36 | 0,11% | 5.561,00 |
| 31.07.2026 | 13,23 | 13,44 | 13,15 | 13,35 | 1,39% | 17.980,00 |
| 30.07.2026 | 12,94 | 13,17 | 12,91 | 13,16 | 1,90% | 4.435,00 |
| 29.07.2026 | 13,00 | 13,08 | 12,91 | 12,92 | -0,67% | 956,00 |
| 28.07.2026 | 13,03 | 13,08 | 12,95 | 13,01 | -0,38% | 1.593,00 |
| 27.07.2026 | 12,94 | 13,19 | 12,94 | 13,06 | 0,77% | 5.583,00 |
| 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 |