21,830€
2,10%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,57 | 21,84 | 21,48 | 21,83 | 2,10% | 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% | - |
| 06.01.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,83% | - |
| 05.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,37% | - |
| 02.01.2026 | 21,48 | 21,72 | 21,48 | 21,72 | 2,36% | 500,00 |
| 30.12.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,05% | - |
| 29.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 23.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,10% | - |
| 22.12.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,48% | - |
| 19.12.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,88% | - |
| 18.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 17.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,70% | - |
| 16.12.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,00% | - |
| 15.12.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,50% | - |
| 12.12.2025 | 20,92 | 20,92 | 20,04 | 20,04 | -4,21% | - |
| 11.12.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,97% | - |
| 10.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,86% | - |
| 09.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 08.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,05% | - |
| 05.12.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,66% | - |
| 04.12.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,38% | - |
| 03.12.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,64% | - |
| 02.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,78% | - |
| 01.12.2025 | 20,12 | 20,14 | 20,12 | 20,14 | 1,05% | - |
| 28.11.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 0,45% | - |
| 27.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,07% | - |
| 26.11.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 2,13% | - |
| 25.11.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 2,13% | - |
| 24.11.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,16% | - |
| 21.11.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 20.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,37% | - |
| 19.11.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -2,39% | - |
| 18.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,88% | - |
| 17.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,42% | - |
| 14.11.2025 | 19,69 | 19,69 | 19,68 | 19,68 | 0,56% | - |
| 13.11.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 2,09% | - |
| 12.11.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 1,81% | - |
| 11.11.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -0,11% | - |
| 10.11.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,84% | - |
| 07.11.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,74% | - |
| 06.11.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 0,21% | - |
| 05.11.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,27% | - |
| 04.11.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,84% | - |
| 03.11.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,37% | - |
| 31.10.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,69% | - |
| 30.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,15% | - |
| 29.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,62% | - |
| 28.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,59% | - |
| 27.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,58% | - |
| 24.10.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -4,61% | - |
| 23.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 2,68% | - |
| 22.10.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,26% | - |
| 21.10.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,66% | - |
| 20.10.2025 | 19,35 | 19,91 | 19,35 | 19,91 | 1,37% | 2,00 |
| 17.10.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,29% | - |
| 16.10.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,88% | - |
| 15.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,16% | - |
| 14.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,68% | - |
| 13.10.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,63% | - |
| 10.10.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,26% | - |
| 09.10.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,88% | - |
| 08.10.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,93% | - |
| 07.10.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,47% | - |
| 06.10.2025 | 19,14 | 19,32 | 19,14 | 19,32 | 2,33% | 400,00 |
| 03.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,00% | - |
| 02.10.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 1,17% | - |
| 01.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,63% | - |
| 30.09.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,53% | - |
| 29.09.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 3,17% | - |
| 26.09.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,33% | - |
| 25.09.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,11% | - |
| 24.09.2025 | 18,27 | 18,27 | 18,21 | 18,21 | 0,22% | - |
| 23.09.2025 | 18,06 | 18,17 | 18,06 | 18,17 | 0,17% | - |
| 22.09.2025 | 18,19 | 18,19 | 18,14 | 18,14 | -0,44% | - |
| 19.09.2025 | 17,89 | 18,22 | 17,89 | 18,22 | 2,13% | - |
| 18.09.2025 | 18,17 | 18,24 | 17,84 | 17,84 | -0,45% | 100,00 |
| 17.09.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 16.09.2025 | 18,03 | 18,03 | 17,92 | 17,92 | 1,24% | - |
| 15.09.2025 | 17,82 | 17,82 | 17,70 | 17,70 | 0,00% | - |
| 12.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,65% | - |
| 11.09.2025 | 17,93 | 18,00 | 17,75 | 17,82 | 2,03% | - |
| 10.09.2025 | 17,72 | 17,82 | 17,46 | 17,46 | -1,66% | - |
| 09.09.2025 | 17,81 | 18,05 | 17,68 | 17,76 | -0,11% | - |
| 08.09.2025 | 17,81 | 17,94 | 17,68 | 17,78 | 0,14% | - |
| 05.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,17% | - |
| 04.09.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,61% | - |
| 03.09.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,94% | - |
| 02.09.2025 | 17,99 | 18,06 | 17,99 | 18,06 | -0,39% | - |
| 01.09.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,06% | - |
| 29.08.2025 | 18,10 | 18,10 | 17,94 | 17,94 | -2,07% | - |
| 28.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,11% | - |
| 27.08.2025 | 18,59 | 18,59 | 18,30 | 18,30 | -1,19% | - |
| 26.08.2025 | 18,66 | 18,66 | 18,52 | 18,52 | 0,11% | - |
| 25.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,04% | - |
| 22.08.2025 | 18,45 | 18,63 | 18,13 | 18,13 | -0,98% | - |
| 21.08.2025 | 18,41 | 18,41 | 18,31 | 18,31 | 2,69% | - |
| 20.08.2025 | 17,87 | 17,87 | 17,83 | 17,83 | -0,50% | - |
| 19.08.2025 | 17,81 | 17,92 | 17,81 | 17,92 | 0,17% | - |
| 18.08.2025 | 17,92 | 17,92 | 17,89 | 17,89 | -0,33% | - |