21,280€
1,43%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,00 | 21,30 | 20,99 | 21,29 | 1,48% | - |
| 28.05.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -0,57% | - |
| 27.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 26.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,65% | - |
| 25.05.2026 | 21,34 | 21,54 | 21,34 | 21,54 | 1,32% | - |
| 22.05.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 2,31% | - |
| 21.05.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 1,96% | - |
| 20.05.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,99% | - |
| 19.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 1,25% | - |
| 18.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,71% | - |
| 15.05.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -0,05% | - |
| 14.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,15% | - |
| 13.05.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 0,05% | - |
| 12.05.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 0,25% | - |
| 11.05.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 0,00% | - |
| 08.05.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -2,81% | - |
| 07.05.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -0,10% | - |
| 06.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,40% | - |
| 05.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -1,56% | - |
| 04.05.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,59% | - |
| 30.04.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,89% | - |
| 29.04.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,98% | - |
| 28.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,29% | - |
| 27.04.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,39% | - |
| 24.04.2026 | 20,18 | 20,30 | 20,18 | 20,30 | -1,74% | 190,00 |
| 23.04.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,77% | - |
| 22.04.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,29% | - |
| 21.04.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,66% | - |
| 20.04.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -1,15% | - |
| 17.04.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -1,52% | - |
| 16.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,09% | - |
| 15.04.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 1,15% | - |
| 14.04.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 2,65% | - |
| 13.04.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,68% | - |
| 10.04.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,39% | - |
| 09.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 08.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,41% | - |
| 07.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,40% | - |
| 02.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,32% | - |
| 01.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 3,62% | - |
| 31.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 2,86% | - |
| 30.03.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -2,11% | - |
| 27.03.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,15% | - |
| 26.03.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -7,89% | - |
| 25.03.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 2,26% | - |
| 24.03.2026 | 20,52 | 20,52 | 20,32 | 20,32 | 2,16% | - |
| 23.03.2026 | 19,81 | 19,89 | 19,81 | 19,89 | -4,83% | 10,00 |
| 20.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,25% | - |
| 19.03.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,93% | - |
| 18.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,77% | - |
| 17.03.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,00% | - |
| 16.03.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,56% | - |
| 13.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,11% | - |
| 12.03.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -1,45% | - |
| 11.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,36% | - |
| 10.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,52% | 10,00 |
| 09.03.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -3,77% | - |
| 06.03.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 1,36% | 150,00 |
| 05.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,61% | - |
| 04.03.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -3,16% | - |
| 03.03.2026 | 22,00 | 22,14 | 22,00 | 22,14 | -0,63% | 10,00 |
| 02.03.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -2,11% | - |
| 27.02.2026 | 22,72 | 22,76 | 22,72 | 22,76 | 0,44% | - |
| 26.02.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,71% | - |
| 25.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,09% | - |
| 24.02.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -2,51% | - |
| 23.02.2026 | 23,08 | 23,10 | 23,08 | 23,10 | 1,67% | 10,00 |
| 20.02.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | 20,00 |
| 19.02.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,89% | - |
| 18.02.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -0,27% | - |
| 17.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 16.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,54% | - |
| 13.02.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -3,41% | - |
| 12.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,17% | - |
| 11.02.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 0,70% | - |
| 10.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,09% | - |
| 09.02.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 2,62% | - |
| 06.02.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,75% | - |
| 05.02.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -2,63% | - |
| 04.02.2026 | 22,76 | 23,58 | 22,76 | 23,58 | 6,31% | 1.500,00 |
| 03.02.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,54% | - |
| 02.02.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,99% | - |
| 30.01.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,81% | - |
| 29.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 28.01.2026 | 22,42 | 22,42 | 22,30 | 22,30 | 0,81% | 669,00 |
| 27.01.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -0,54% | - |
| 26.01.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,54% | - |
| 23.01.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -1,06% | - |
| 22.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 5,71% | - |
| 21.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,38% | - |
| 20.01.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -1,90% | - |
| 19.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 16.01.2026 | 22,28 | 22,40 | 22,28 | 22,40 | 0,81% | 50,00 |
| 15.01.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,82% | - |
| 14.01.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -0,09% | - |
| 13.01.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 2,22% | - |
| 12.01.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,19% | - |
| 09.01.2026 | 21,48 | 21,74 | 21,48 | 21,62 | 1,12% | 1.000,00 |
| 08.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -3,78% | - |
| 07.01.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 1,09% | - |