16,995€
0,15%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,98 | 16,98 | 16,90 | 16,90 | -0,41% | - |
| 31.07.2025 | 17,13 | 17,15 | 16,97 | 16,97 | -0,12% | - |
| 30.07.2025 | 17,03 | 17,03 | 16,99 | 16,99 | 0,65% | - |
| 29.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,24% | - |
| 28.07.2025 | 16,92 | 16,92 | 16,84 | 16,84 | -0,88% | - |
| 25.07.2025 | 17,00 | 17,00 | 16,99 | 16,99 | -0,70% | - |
| 24.07.2025 | 16,96 | 17,11 | 16,96 | 17,11 | 1,97% | - |
| 23.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,36% | - |
| 22.07.2025 | 16,70 | 16,97 | 16,70 | 16,72 | 0,06% | 16,00 |
| 21.07.2025 | 16,23 | 16,71 | 16,23 | 16,71 | 3,15% | - |
| 18.07.2025 | 16,37 | 16,37 | 16,20 | 16,20 | 1,50% | - |
| 17.07.2025 | 15,87 | 15,96 | 15,87 | 15,96 | -0,25% | - |
| 16.07.2025 | 17,12 | 17,12 | 16,00 | 16,00 | -8,73% | - |
| 15.07.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,68% | - |
| 14.07.2025 | 17,64 | 17,65 | 17,41 | 17,65 | -1,40% | - |
| 11.07.2025 | 18,06 | 18,06 | 17,90 | 17,90 | -0,11% | - |
| 10.07.2025 | 18,09 | 18,09 | 17,92 | 17,92 | 1,99% | - |
| 09.07.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,06% | - |
| 08.07.2025 | 18,25 | 18,25 | 17,56 | 17,56 | -2,12% | - |
| 07.07.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,17% | - |
| 04.07.2025 | 17,94 | 17,94 | 17,91 | 17,91 | 2,11% | - |
| 03.07.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,40% | - |
| 02.07.2025 | 17,55 | 17,61 | 17,55 | 17,61 | -0,34% | - |
| 01.07.2025 | 17,63 | 17,67 | 17,63 | 17,67 | -1,17% | - |
| 30.06.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 3,05% | - |
| 27.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,52% | - |
| 26.06.2025 | 17,77 | 17,77 | 17,44 | 17,44 | -1,25% | - |
| 25.06.2025 | 17,37 | 17,66 | 17,37 | 17,66 | 2,08% | - |
| 24.06.2025 | 17,04 | 17,30 | 17,04 | 17,30 | 2,85% | 120,00 |
| 23.06.2025 | 17,18 | 17,18 | 16,82 | 16,82 | -4,05% | 880,00 |
| 20.06.2025 | 17,30 | 17,53 | 17,30 | 17,53 | 3,06% | - |
| 19.06.2025 | 17,06 | 17,09 | 17,01 | 17,01 | -0,70% | 3,00 |
| 18.06.2025 | 17,14 | 17,14 | 17,13 | 17,13 | -1,44% | - |
| 17.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 2,00% | - |
| 16.06.2025 | 17,25 | 17,29 | 17,04 | 17,04 | -1,39% | 200,00 |
| 13.06.2025 | 17,62 | 17,62 | 17,28 | 17,28 | -1,99% | - |
| 12.06.2025 | 17,62 | 17,63 | 17,62 | 17,63 | -0,06% | - |
| 11.06.2025 | 17,80 | 17,80 | 17,64 | 17,64 | -1,67% | - |
| 10.06.2025 | 18,14 | 18,14 | 17,94 | 17,94 | -0,66% | - |
| 09.06.2025 | 18,33 | 18,33 | 18,06 | 18,06 | -1,85% | - |
| 06.06.2025 | 18,37 | 18,40 | 18,37 | 18,40 | 0,44% | - |
| 05.06.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,29% | - |
| 04.06.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,80% | - |
| 03.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,11% | - |
| 02.06.2025 | 18,28 | 18,51 | 18,28 | 18,51 | 0,11% | - |
| 30.05.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,16% | - |
| 29.05.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,54% | - |
| 28.05.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,61% | - |
| 27.05.2025 | 18,28 | 18,66 | 18,28 | 18,66 | -0,74% | 200,00 |
| 26.05.2025 | 18,15 | 18,80 | 18,15 | 18,80 | 4,44% | 200,00 |
| 23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 22.05.2025 | 18,01 | 18,01 | 18,00 | 18,00 | -3,28% | - |
| 21.05.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,32% | - |
| 20.05.2025 | 18,42 | 18,55 | 18,42 | 18,55 | 2,04% | - |
| 19.05.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,11% | - |
| 16.05.2025 | 18,00 | 18,16 | 18,00 | 18,16 | 1,62% | - |
| 15.05.2025 | 17,68 | 17,87 | 17,68 | 17,87 | 1,30% | - |
| 14.05.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 13.05.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,51% | - |
| 12.05.2025 | 17,51 | 17,73 | 17,51 | 17,73 | 1,49% | - |
| 09.05.2025 | 17,41 | 17,54 | 17,41 | 17,47 | 0,29% | - |
| 08.05.2025 | 17,45 | 17,45 | 17,42 | 17,42 | -0,29% | - |
| 07.05.2025 | 17,34 | 17,47 | 17,34 | 17,47 | -0,06% | - |
| 06.05.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,41% | - |
| 05.05.2025 | 17,50 | 17,73 | 17,50 | 17,73 | 3,87% | 100,00 |
| 02.05.2025 | 17,12 | 17,12 | 17,07 | 17,07 | 2,83% | - |
| 30.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,79% | 130,00 |
| 29.04.2025 | 15,91 | 16,15 | 15,91 | 16,15 | 3,59% | - |
| 28.04.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 0,06% | - |
| 25.04.2025 | 15,60 | 15,75 | 15,58 | 15,58 | 0,84% | 1.915,00 |
| 24.04.2025 | 15,38 | 15,45 | 15,38 | 15,45 | 0,19% | - |
| 23.04.2025 | 15,19 | 15,42 | 15,19 | 15,42 | 2,53% | - |
| 22.04.2025 | 15,05 | 15,05 | 15,04 | 15,04 | 0,67% | - |
| 17.04.2025 | 14,83 | 14,94 | 14,83 | 14,94 | 0,88% | - |
| 16.04.2025 | 14,91 | 14,91 | 14,81 | 14,81 | -0,20% | - |
| 15.04.2025 | 14,64 | 14,84 | 14,64 | 14,84 | 4,80% | - |
| 14.04.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 3,13% | 100,00 |
| 11.04.2025 | 14,15 | 14,15 | 13,73 | 13,73 | -2,76% | - |
| 10.04.2025 | 13,57 | 14,12 | 13,57 | 14,12 | 8,62% | 178,00 |
| 09.04.2025 | 13,49 | 13,49 | 13,00 | 13,00 | -3,92% | - |
| 08.04.2025 | 13,10 | 13,53 | 13,10 | 13,53 | 4,40% | - |
| 07.04.2025 | 12,63 | 12,96 | 12,63 | 12,96 | -9,43% | - |
| 04.04.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -1,31% | - |
| 03.04.2025 | 14,91 | 14,91 | 14,50 | 14,50 | -0,82% | - |
| 02.04.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,00% | - |
| 01.04.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -2,53% | - |
| 31.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,79% | - |
| 28.03.2025 | 15,41 | 15,41 | 15,12 | 15,12 | -0,79% | - |
| 27.03.2025 | 16,86 | 16,86 | 15,24 | 15,24 | -11,29% | - |
| 26.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,06% | - |
| 25.03.2025 | 16,57 | 17,17 | 16,57 | 17,17 | 3,68% | - |
| 24.03.2025 | 16,54 | 16,56 | 16,54 | 16,56 | 0,00% | - |
| 21.03.2025 | 16,43 | 16,56 | 16,43 | 16,56 | 0,91% | - |
| 20.03.2025 | 16,33 | 16,41 | 16,33 | 16,41 | 1,30% | - |
| 19.03.2025 | 16,36 | 16,36 | 16,20 | 16,20 | -0,43% | - |
| 18.03.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,06% | - |
| 17.03.2025 | 16,19 | 16,26 | 16,19 | 16,26 | 1,06% | - |
| 14.03.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -1,05% | - |
| 13.03.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,91% | - |
| 12.03.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,91% | - |