13,465€
1,62%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,31 | 13,50 | 13,30 | 13,49 | 1,81% | 374,00 |
| 19.02.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -1,63% | 738,00 |
| 18.02.2026 | 13,50 | 13,50 | 13,47 | 13,47 | 0,64% | 1.300,00 |
| 17.02.2026 | 13,38 | 13,39 | 13,38 | 13,39 | 0,94% | - |
| 16.02.2026 | 13,33 | 13,34 | 13,26 | 13,26 | 0,42% | 2.000,00 |
| 13.02.2026 | 13,33 | 13,52 | 13,21 | 13,21 | -2,87% | 108,00 |
| 12.02.2026 | 13,75 | 13,75 | 13,51 | 13,60 | -1,70% | 88,00 |
| 11.02.2026 | 13,53 | 13,83 | 13,53 | 13,83 | 2,07% | 2.809,00 |
| 10.02.2026 | 13,52 | 13,55 | 13,42 | 13,55 | 0,82% | 3.162,00 |
| 09.02.2026 | 13,47 | 13,64 | 13,40 | 13,44 | -0,15% | 11.863,00 |
| 06.02.2026 | 13,30 | 13,46 | 13,30 | 13,46 | 0,60% | 151,00 |
| 05.02.2026 | 13,82 | 13,82 | 13,38 | 13,38 | -4,84% | 950,00 |
| 04.02.2026 | 14,40 | 14,40 | 13,89 | 14,06 | 3,23% | 199,00 |
| 03.02.2026 | 13,53 | 13,69 | 13,53 | 13,62 | 1,08% | 250,00 |
| 02.02.2026 | 13,17 | 13,48 | 13,17 | 13,48 | 1,51% | 2.950,00 |
| 30.01.2026 | 13,27 | 13,28 | 13,27 | 13,28 | -1,06% | - |
| 29.01.2026 | 13,56 | 13,56 | 13,25 | 13,42 | -0,79% | 750,00 |
| 28.01.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 1,73% | - |
| 27.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 26.01.2026 | 13,24 | 13,36 | 13,24 | 13,36 | 0,98% | 20,00 |
| 23.01.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -0,79% | - |
| 22.01.2026 | 13,12 | 13,33 | 13,12 | 13,33 | 1,64% | 1.700,00 |
| 21.01.2026 | 13,01 | 13,12 | 13,01 | 13,12 | 1,79% | 100,00 |
| 20.01.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -1,11% | - |
| 19.01.2026 | 13,02 | 13,03 | 13,00 | 13,03 | -0,91% | 1.450,00 |
| 16.01.2026 | 13,16 | 13,16 | 13,15 | 13,15 | 0,15% | 1,00 |
| 15.01.2026 | 13,09 | 13,13 | 13,09 | 13,13 | 1,16% | 400,00 |
| 14.01.2026 | 13,03 | 13,03 | 12,98 | 12,98 | 0,85% | 1.150,00 |
| 13.01.2026 | 12,76 | 12,89 | 12,76 | 12,87 | 0,63% | 455,00 |
| 12.01.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 2,20% | 250,00 |
| 09.01.2026 | 12,59 | 12,59 | 12,52 | 12,52 | 0,93% | 730,00 |
| 08.01.2026 | 12,40 | 12,40 | 12,39 | 12,40 | -0,80% | 180,00 |
| 07.01.2026 | 12,55 | 12,59 | 12,50 | 12,50 | -2,50% | 2.200,00 |
| 06.01.2026 | 12,60 | 12,82 | 12,60 | 12,82 | -0,47% | 350,00 |
| 05.01.2026 | 12,51 | 12,88 | 12,51 | 12,88 | 3,08% | 3.440,00 |
| 02.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,75% | 300,00 |
| 30.12.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,12% | - |
| 29.12.2025 | 12,36 | 12,36 | 12,27 | 12,27 | -0,33% | 1.500,00 |
| 23.12.2025 | 12,25 | 12,31 | 12,25 | 12,31 | 1,07% | 200,00 |
| 22.12.2025 | 12,26 | 12,26 | 12,13 | 12,18 | 0,58% | 3.820,00 |
| 19.12.2025 | 12,03 | 12,13 | 12,03 | 12,11 | 0,83% | - |
| 18.12.2025 | 11,93 | 12,01 | 11,93 | 12,01 | 1,14% | - |
| 17.12.2025 | 11,76 | 11,87 | 11,76 | 11,87 | 0,21% | - |
| 16.12.2025 | 11,82 | 11,85 | 11,82 | 11,85 | -0,55% | - |
| 15.12.2025 | 12,08 | 12,08 | 11,91 | 11,91 | -0,75% | 1.200,00 |
| 12.12.2025 | 12,23 | 12,23 | 12,00 | 12,00 | -1,96% | 6.259,00 |
| 11.12.2025 | 12,12 | 12,25 | 12,12 | 12,24 | 1,28% | 810,00 |
| 10.12.2025 | 12,07 | 12,09 | 12,07 | 12,09 | 0,17% | 200,00 |
| 09.12.2025 | 11,95 | 12,07 | 11,95 | 12,07 | 0,79% | - |
| 08.12.2025 | 11,99 | 11,99 | 11,93 | 11,97 | -0,29% | 8.850,00 |
| 05.12.2025 | 11,88 | 12,01 | 11,88 | 12,01 | 0,97% | 480,00 |
| 04.12.2025 | 12,09 | 12,09 | 11,89 | 11,89 | -3,72% | 795,00 |
| 03.12.2025 | 12,10 | 12,35 | 12,10 | 12,35 | 2,19% | 291,00 |
| 02.12.2025 | 11,98 | 12,09 | 11,97 | 12,09 | 0,37% | 180,00 |
| 01.12.2025 | 11,92 | 12,04 | 11,92 | 12,04 | 0,33% | 2.500,00 |
| 28.11.2025 | 11,83 | 12,00 | 11,83 | 12,00 | 1,18% | 616,00 |
| 27.11.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,31% | - |
| 26.11.2025 | 11,74 | 12,14 | 11,74 | 12,14 | 4,43% | 450,00 |
| 25.11.2025 | 11,61 | 11,63 | 11,61 | 11,63 | 1,80% | 830,00 |
| 24.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 2,24% | - |
| 21.11.2025 | 11,14 | 11,26 | 11,14 | 11,17 | -1,46% | 1.190,00 |
| 20.11.2025 | 11,28 | 11,34 | 11,28 | 11,34 | 1,02% | 1.640,00 |
| 19.11.2025 | 11,28 | 11,28 | 11,21 | 11,22 | -0,62% | 51,00 |
| 18.11.2025 | 11,34 | 11,34 | 11,29 | 11,29 | -4,04% | 800,00 |
| 17.11.2025 | 11,39 | 11,77 | 11,39 | 11,77 | 2,57% | 555,00 |
| 14.11.2025 | 11,56 | 11,56 | 11,47 | 11,47 | -0,78% | 952,00 |
| 13.11.2025 | 11,73 | 11,73 | 11,56 | 11,56 | -1,58% | 200,00 |
| 12.11.2025 | 11,58 | 11,75 | 11,58 | 11,75 | 3,03% | 9.500,00 |
| 11.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,64% | - |
| 10.11.2025 | 11,38 | 11,59 | 11,38 | 11,59 | 2,75% | 435,00 |
| 07.11.2025 | 11,37 | 11,37 | 11,28 | 11,28 | -1,74% | 1.060,00 |
| 06.11.2025 | 11,30 | 11,48 | 11,30 | 11,48 | 1,68% | 1.300,00 |
| 05.11.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,44% | - |
| 04.11.2025 | 11,29 | 11,36 | 11,24 | 11,34 | -0,57% | 4.500,00 |
| 03.11.2025 | 11,34 | 11,41 | 11,34 | 11,41 | 0,31% | 2.000,00 |
| 31.10.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,26% | - |
| 30.10.2025 | 11,31 | 11,40 | 11,31 | 11,40 | 1,51% | 80,00 |
| 29.10.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -0,44% | - |
| 28.10.2025 | 11,25 | 11,28 | 11,22 | 11,28 | -0,13% | 245,00 |
| 27.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,76% | - |
| 24.10.2025 | 11,15 | 11,15 | 11,10 | 11,10 | -1,42% | 100,00 |
| 23.10.2025 | 11,54 | 11,54 | 11,26 | 11,26 | -1,92% | 100,00 |
| 22.10.2025 | 11,19 | 11,57 | 11,19 | 11,48 | 0,22% | 850,00 |
| 21.10.2025 | 11,25 | 11,46 | 11,25 | 11,46 | 1,28% | 2.400,00 |
| 20.10.2025 | 11,35 | 11,35 | 11,31 | 11,31 | 1,57% | 103,00 |
| 17.10.2025 | 11,22 | 11,24 | 11,13 | 11,14 | -1,50% | 1.590,00 |
| 16.10.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,27% | - |
| 15.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 14.10.2025 | 11,11 | 11,28 | 11,11 | 11,28 | 0,99% | 1.100,00 |
| 13.10.2025 | 11,22 | 11,22 | 11,17 | 11,17 | -1,46% | 100,00 |
| 10.10.2025 | 11,08 | 11,33 | 11,08 | 11,33 | 1,30% | 300,00 |
| 09.10.2025 | 10,98 | 11,19 | 10,98 | 11,19 | 0,58% | 45,00 |
| 08.10.2025 | 11,05 | 11,12 | 11,05 | 11,12 | 0,18% | - |
| 07.10.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,50% | 100,00 |
| 06.10.2025 | 11,01 | 11,13 | 11,01 | 11,05 | 0,41% | 1.030,00 |
| 03.10.2025 | 10,94 | 11,00 | 10,94 | 11,00 | -0,81% | 900,00 |
| 02.10.2025 | 11,18 | 11,18 | 11,08 | 11,09 | -0,45% | 4.432,00 |
| 01.10.2025 | 11,08 | 11,14 | 11,06 | 11,14 | -0,45% | 2.990,00 |
| 30.09.2025 | 11,12 | 11,19 | 11,12 | 11,19 | -0,89% | 750,00 |
| 29.09.2025 | 11,38 | 11,38 | 11,25 | 11,29 | 2,54% | 1.298,00 |