11,160€
0,09%
Echtzeit-Aktienkurs SVENSKA HDLSBKN A SK1,433
Bid:
Ask:
Aktienkurse zur SVENSKA HDLSBKN A SK1,433 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,13% | - |
| 14.08.2025 | 11,00 | 11,15 | 10,88 | 11,15 | 1,36% | 3.570,00 |
| 13.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,27% | - |
| 12.08.2025 | 10,84 | 10,97 | 10,84 | 10,97 | 0,46% | 500,00 |
| 11.08.2025 | 10,86 | 10,95 | 10,86 | 10,92 | 0,23% | 2.050,00 |
| 08.08.2025 | 10,84 | 10,91 | 10,84 | 10,90 | 1,35% | 1.050,00 |
| 07.08.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,83% | - |
| 06.08.2025 | 10,80 | 10,84 | 10,80 | 10,84 | 0,14% | 7.730,00 |
| 05.08.2025 | 10,76 | 10,86 | 10,76 | 10,83 | 0,42% | 10.190,00 |
| 04.08.2025 | 10,72 | 10,78 | 10,72 | 10,78 | 0,98% | 300,00 |
| 01.08.2025 | 10,65 | 10,69 | 10,65 | 10,68 | -0,79% | 10.681,00 |
| 31.07.2025 | 10,72 | 10,76 | 10,72 | 10,76 | -0,23% | 100,00 |
| 30.07.2025 | 10,68 | 10,79 | 10,68 | 10,79 | 0,56% | 250,00 |
| 29.07.2025 | 10,58 | 10,73 | 10,58 | 10,73 | 0,19% | 1.000,00 |
| 28.07.2025 | 10,70 | 10,71 | 10,70 | 10,71 | 0,66% | 5,00 |
| 25.07.2025 | 10,60 | 10,64 | 10,60 | 10,64 | -0,09% | - |
| 24.07.2025 | 10,59 | 10,65 | 10,59 | 10,65 | 0,80% | - |
| 23.07.2025 | 10,66 | 10,66 | 10,56 | 10,56 | 1,15% | 2.150,00 |
| 22.07.2025 | 10,47 | 10,55 | 10,44 | 10,44 | -0,48% | 2.000,00 |
| 21.07.2025 | 10,44 | 10,50 | 10,44 | 10,49 | 2,39% | 2.152,00 |
| 18.07.2025 | 10,36 | 10,36 | 10,23 | 10,25 | -0,15% | 323,00 |
| 17.07.2025 | 10,17 | 10,26 | 10,15 | 10,26 | 0,84% | 250,00 |
| 16.07.2025 | 10,28 | 10,32 | 10,12 | 10,18 | -8,83% | 9.900,00 |
| 15.07.2025 | 11,18 | 11,18 | 11,16 | 11,16 | -0,45% | 2.050,00 |
| 14.07.2025 | 11,11 | 11,22 | 11,11 | 11,21 | -0,84% | 600,00 |
| 11.07.2025 | 11,42 | 11,42 | 11,29 | 11,31 | -1,48% | 4.660,00 |
| 10.07.2025 | 11,38 | 11,48 | 11,38 | 11,48 | 0,75% | - |
| 09.07.2025 | 11,22 | 11,39 | 11,22 | 11,39 | 0,44% | - |
| 08.07.2025 | 11,28 | 11,34 | 11,27 | 11,34 | -0,35% | 340,00 |
| 07.07.2025 | 11,21 | 11,38 | 11,21 | 11,38 | 0,66% | - |
| 04.07.2025 | 11,33 | 11,33 | 11,31 | 11,31 | 0,00% | 90,00 |
| 03.07.2025 | 11,13 | 11,31 | 11,13 | 11,31 | 1,21% | 15,00 |
| 02.07.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -1,46% | - |
| 01.07.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,53% | - |
| 30.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 27.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,62% | - |
| 26.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -0,31% | - |
| 25.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,36% | - |
| 24.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,49% | - |
| 23.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,85% | - |
| 20.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,66% | - |
| 19.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 18.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,00% | - |
| 17.06.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,52% | - |
| 16.06.2025 | 11,45 | 11,57 | 11,45 | 11,57 | 0,96% | 652,00 |
| 13.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,06% | 850,00 |
| 11.06.2025 | 11,60 | 11,64 | 11,60 | 11,64 | -1,10% | 250,00 |
| 10.06.2025 | 11,68 | 11,77 | 11,68 | 11,77 | 0,30% | 255,00 |
| 09.06.2025 | 11,74 | 11,84 | 11,74 | 11,74 | 0,17% | 1.266,00 |
| 06.06.2025 | 11,66 | 11,72 | 11,66 | 11,72 | 0,17% | 1.000,00 |
| 05.06.2025 | 11,66 | 11,70 | 11,66 | 11,70 | -0,47% | - |
| 04.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,76% | - |
| 03.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,17% | - |
| 02.06.2025 | 11,90 | 11,90 | 11,86 | 11,86 | 0,30% | 1.800,00 |
| 30.05.2025 | 11,78 | 11,83 | 11,78 | 11,83 | 0,17% | 88,00 |
| 29.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 0,90% | - |
| 28.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,06% | - |
| 27.05.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,04% | - |
| 26.05.2025 | 11,88 | 11,88 | 11,83 | 11,83 | 1,41% | 50,00 |
| 23.05.2025 | 11,71 | 11,71 | 11,67 | 11,67 | -2,06% | 400,00 |
| 22.05.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,08% | - |
| 21.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,29% | 162,00 |
| 20.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,13% | - |
| 19.05.2025 | 11,73 | 11,95 | 11,73 | 11,95 | 2,14% | 4.050,00 |
| 16.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,43% | - |
| 15.05.2025 | 11,50 | 11,87 | 11,50 | 11,87 | 2,64% | 850,00 |
| 14.05.2025 | 11,55 | 11,64 | 11,55 | 11,57 | -0,34% | 50,00 |
| 13.05.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,65% | - |
| 12.05.2025 | 11,56 | 11,56 | 11,53 | 11,53 | 0,35% | 1,00 |
| 09.05.2025 | 11,57 | 11,59 | 11,49 | 11,49 | -2,17% | - |
| 08.05.2025 | 11,58 | 11,75 | 11,58 | 11,75 | 1,21% | 460,00 |
| 07.05.2025 | 11,44 | 11,61 | 11,44 | 11,61 | 0,09% | 800,00 |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,30% | - |
| 05.05.2025 | 11,48 | 11,63 | 11,48 | 11,63 | 0,95% | 3.130,00 |
| 02.05.2025 | 11,41 | 11,52 | 11,41 | 11,52 | 0,04% | 100,00 |
| 30.04.2025 | 11,50 | 11,52 | 11,45 | 11,52 | 7,77% | 7.625,00 |
| 29.04.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 0,61% | - |
| 28.04.2025 | 10,57 | 10,62 | 10,57 | 10,62 | 1,05% | 800,00 |
| 25.04.2025 | 10,56 | 10,59 | 10,51 | 10,51 | -0,10% | - |
| 24.04.2025 | 10,37 | 10,52 | 10,37 | 10,52 | 1,45% | - |
| 23.04.2025 | 10,51 | 10,51 | 10,37 | 10,37 | -0,05% | 99,00 |
| 22.04.2025 | 10,21 | 10,38 | 10,21 | 10,38 | 1,57% | - |
| 17.04.2025 | 10,10 | 10,22 | 10,10 | 10,22 | 0,05% | 2.000,00 |
| 16.04.2025 | 10,11 | 10,21 | 10,11 | 10,21 | -0,20% | - |
| 15.04.2025 | 10,04 | 10,25 | 10,04 | 10,23 | 2,10% | - |
| 14.04.2025 | 10,13 | 10,13 | 10,02 | 10,02 | 3,15% | 98,00 |
| 11.04.2025 | 9,72 | 9,72 | 9,71 | 9,71 | 0,00% | 95,00 |
| 10.04.2025 | 10,60 | 10,60 | 9,68 | 9,71 | -7,92% | 300,00 |
| 09.04.2025 | 9,31 | 10,55 | 9,31 | 10,55 | 11,64% | 720,00 |
| 08.04.2025 | 9,30 | 9,45 | 9,28 | 9,45 | -4,45% | 800,00 |
| 07.04.2025 | 8,87 | 9,89 | 8,87 | 9,89 | 5,03% | 7.150,00 |
| 04.04.2025 | 10,37 | 10,37 | 9,42 | 9,42 | -10,75% | 421,00 |
| 03.04.2025 | 10,31 | 10,55 | 10,31 | 10,55 | 0,52% | 1.900,00 |
| 02.04.2025 | 10,58 | 10,58 | 10,46 | 10,50 | 1,01% | 60,00 |
| 01.04.2025 | 10,49 | 10,53 | 10,39 | 10,39 | -0,53% | 624,00 |
| 31.03.2025 | 10,50 | 10,50 | 10,41 | 10,45 | -2,34% | 219,00 |
| 28.03.2025 | 10,70 | 10,70 | 10,53 | 10,70 | -0,14% | 710,00 |
| 27.03.2025 | 10,87 | 10,87 | 10,70 | 10,71 | -13,14% | 3.210,00 |
| 26.03.2025 | 12,29 | 12,42 | 12,29 | 12,33 | 0,41% | 265,00 |