21,120€
-0,19%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,15 | 21,23 | 20,99 | 21,13 | -0,14% | - |
| 08.09.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,28% | - |
| 07.09.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | - |
| 04.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,38% | - |
| 03.09.2026 | 20,82 | 21,06 | 20,82 | 21,06 | 1,25% | - |
| 02.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,52% | - |
| 01.09.2026 | 21,20 | 21,20 | 21,12 | 21,12 | 0,00% | - |
| 31.08.2026 | 20,86 | 21,12 | 20,86 | 21,12 | 0,38% | 20,00 |
| 28.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,00% | - |
| 27.08.2026 | 20,90 | 21,04 | 20,90 | 21,04 | 0,57% | 1.182,00 |
| 26.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 1,45% | - |
| 25.08.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -1,34% | - |
| 24.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,29% | - |
| 21.08.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 1,75% | - |
| 20.08.2026 | 20,76 | 20,76 | 20,60 | 20,60 | -1,53% | - |
| 19.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,48% | - |
| 18.08.2026 | 21,08 | 21,08 | 21,02 | 21,02 | -1,13% | - |
| 17.08.2026 | 21,16 | 21,26 | 21,16 | 21,26 | 1,14% | - |
| 14.08.2026 | 21,08 | 21,08 | 21,02 | 21,02 | -0,66% | - |
| 13.08.2026 | 21,10 | 21,16 | 21,10 | 21,16 | 0,28% | - |
| 12.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,75% | - |
| 11.08.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | - |
| 10.08.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -1,30% | - |
| 07.08.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,28% | - |
| 06.08.2026 | 21,54 | 21,60 | 21,54 | 21,60 | 1,89% | - |
| 05.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,38% | - |
| 04.08.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 0,28% | - |
| 03.08.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | - |
| 31.07.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 1,83% | - |
| 30.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,48% | - |
| 29.07.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,29% | - |
| 28.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,86% | - |
| 27.07.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 2,04% | - |
| 24.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,58% | - |
| 23.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,29% | - |
| 22.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,78% | - |
| 21.07.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,59% | - |
| 20.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,49% | - |
| 17.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -0,68% | - |
| 16.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | - |
| 15.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,00% | - |
| 14.07.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -1,41% | - |
| 13.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -0,28% | - |
| 10.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,66% | - |
| 09.07.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,28% | - |
| 08.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,58% | - |
| 07.07.2026 | 21,74 | 21,74 | 21,74 | 21,74 | 1,68% | - |
| 06.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,09% | - |
| 03.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | - |
| 02.07.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,38% | - |
| 01.07.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 30.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,25% | - |
| 29.06.2026 | 21,16 | 21,16 | 20,84 | 20,84 | -0,95% | - |
| 26.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,10% | - |
| 25.06.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,47% | - |
| 24.06.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -0,66% | - |
| 23.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,47% | - |
| 22.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 0,38% | - |
| 19.06.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -2,04% | - |
| 18.06.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,70% | - |
| 17.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,66% | - |
| 16.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,37% | - |
| 15.06.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 1,71% | - |
| 12.06.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 3,04% | - |
| 11.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,20% | - |
| 10.06.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,58% | - |
| 09.06.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 1,28% | - |
| 08.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 05.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,37% | - |
| 04.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,78% | - |
| 03.06.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -0,87% | - |
| 02.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -1,42% | - |
| 01.06.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,28% | - |
| 29.05.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,67% | - |
| 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% | - |