18,460€
-0,49%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -3,80% | - |
| 10.03.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -10,82% | - |
| 07.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | - |
| 06.03.2025 | 18,71 | 19,52 | 18,71 | 19,52 | 10,41% | - |
| 05.03.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,00% | - |
| 04.03.2025 | 18,37 | 18,37 | 17,68 | 17,68 | -2,86% | - |
| 03.03.2025 | 17,68 | 18,20 | 17,68 | 18,20 | 3,88% | - |
| 28.02.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,96% | - |
| 27.02.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 2,37% | - |
| 26.02.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,88% | - |
| 25.02.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 1,72% | - |
| 24.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 2,50% | - |
| 21.02.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 1,48% | - |
| 20.02.2025 | 16,16 | 16,19 | 16,16 | 16,19 | -0,31% | - |
| 19.02.2025 | 16,36 | 16,36 | 16,24 | 16,24 | -0,31% | - |
| 18.02.2025 | 16,28 | 16,29 | 16,28 | 16,29 | 0,18% | - |
| 17.02.2025 | 16,08 | 16,26 | 16,08 | 16,26 | 1,50% | - |
| 14.02.2025 | 15,99 | 16,02 | 15,99 | 16,02 | 0,88% | - |
| 13.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 1,34% | - |
| 12.02.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,19% | - |
| 11.02.2025 | 15,05 | 15,70 | 15,05 | 15,70 | 3,97% | - |
| 10.02.2025 | 14,97 | 15,10 | 14,97 | 15,10 | 1,00% | - |
| 07.02.2025 | 14,84 | 14,95 | 14,84 | 14,95 | 4,47% | - |
| 06.02.2025 | 14,39 | 14,39 | 14,31 | 14,31 | -6,29% | - |
| 05.02.2025 | 14,42 | 15,27 | 14,42 | 15,27 | 6,12% | 1.000,00 |
| 04.02.2025 | 14,32 | 14,39 | 14,32 | 14,39 | 0,70% | - |
| 03.02.2025 | 14,34 | 14,34 | 14,29 | 14,29 | -1,11% | - |
| 31.01.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -0,96% | - |
| 30.01.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 2,03% | - |
| 29.01.2025 | 14,59 | 14,59 | 14,30 | 14,30 | 0,14% | - |
| 28.01.2025 | 14,30 | 14,30 | 14,28 | 14,28 | 0,07% | - |
| 27.01.2025 | 14,41 | 14,41 | 14,27 | 14,27 | -3,06% | - |
| 24.01.2025 | 14,60 | 14,72 | 14,38 | 14,72 | 1,66% | 100,00 |
| 23.01.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 2,55% | - |
| 22.01.2025 | 14,09 | 14,12 | 14,09 | 14,12 | 0,07% | - |
| 21.01.2025 | 13,73 | 14,12 | 13,73 | 14,11 | 1,29% | - |
| 20.01.2025 | 13,72 | 13,97 | 13,72 | 13,93 | 0,14% | - |
| 17.01.2025 | 13,71 | 13,96 | 13,71 | 13,91 | 0,22% | 200,00 |
| 16.01.2025 | 13,66 | 13,88 | 13,66 | 13,88 | 0,14% | - |
| 15.01.2025 | 13,51 | 13,87 | 13,51 | 13,86 | 1,24% | - |