22,720€
0,80%
Echtzeit-Aktienkurs SVENSKA HDLSBKN B SK1,433
Bid:
Ask:
Aktienkurse zur SVENSKA HDLSBKN B SK1,433 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,60 | 22,72 | 22,60 | 22,72 | 0,80% | 32,00 |
| 13.02.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 0,63% | 162,00 |
| 12.02.2026 | 22,88 | 22,88 | 22,40 | 22,40 | -1,58% | 229,00 |
| 11.02.2026 | 23,10 | 23,10 | 22,76 | 22,76 | -1,22% | 382,00 |
| 10.02.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 1,86% | 144,00 |
| 09.02.2026 | 23,00 | 23,16 | 22,60 | 22,62 | -0,53% | 181,00 |
| 06.02.2026 | 22,54 | 22,74 | 22,54 | 22,74 | 2,48% | 105,00 |
| 05.02.2026 | 23,06 | 23,06 | 22,16 | 22,19 | -6,37% | - |
| 04.02.2026 | 23,74 | 23,74 | 23,66 | 23,70 | 5,80% | 1.989,00 |
| 03.02.2026 | 22,38 | 22,40 | 22,38 | 22,40 | 1,36% | 273,00 |
| 02.02.2026 | 21,98 | 22,10 | 21,98 | 22,10 | -0,54% | 765,00 |
| 30.01.2026 | 22,34 | 22,34 | 22,22 | 22,22 | 0,95% | 162,00 |
| 29.01.2026 | 22,29 | 22,34 | 21,92 | 22,01 | -1,48% | - |
| 28.01.2026 | 22,22 | 22,34 | 22,22 | 22,34 | -0,80% | 1.094,00 |
| 27.01.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 1,44% | 150,00 |
| 26.01.2026 | 22,31 | 22,48 | 22,10 | 22,20 | -1,25% | - |
| 23.01.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,31% | 100,00 |
| 22.01.2026 | 21,77 | 22,73 | 21,77 | 22,41 | 4,82% | - |
| 21.01.2026 | 21,50 | 21,50 | 21,38 | 21,38 | 0,56% | 1.514,00 |
| 20.01.2026 | 21,46 | 21,46 | 21,26 | 21,26 | -2,52% | 472,00 |
| 19.01.2026 | 22,33 | 22,33 | 21,67 | 21,81 | -3,75% | - |
| 16.01.2026 | 22,36 | 22,66 | 22,36 | 22,66 | 1,48% | 505,00 |
| 15.01.2026 | 22,28 | 22,61 | 22,28 | 22,33 | 1,13% | - |
| 14.01.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,59% | 80,00 |
| 13.01.2026 | 22,10 | 22,14 | 21,90 | 21,95 | 0,97% | - |
| 12.01.2026 | 21,54 | 21,74 | 21,54 | 21,74 | 0,93% | 258,00 |
| 09.01.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,65% | 200,00 |
| 08.01.2026 | 21,36 | 21,68 | 21,28 | 21,68 | 2,75% | 37,00 |
| 07.01.2026 | 21,94 | 21,98 | 21,10 | 21,10 | -5,21% | 737,00 |
| 06.01.2026 | 22,09 | 22,26 | 22,02 | 22,26 | 0,68% | - |
| 05.01.2026 | 21,90 | 22,18 | 21,60 | 22,11 | 1,80% | - |
| 02.01.2026 | 21,62 | 21,72 | 21,62 | 21,72 | 1,69% | 833,00 |
| 30.12.2025 | 21,16 | 21,36 | 21,16 | 21,36 | 0,75% | 42,00 |
| 29.12.2025 | 21,16 | 21,20 | 21,16 | 21,20 | 0,81% | 202,00 |
| 23.12.2025 | 20,79 | 21,08 | 20,75 | 21,03 | 1,50% | - |
| 22.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 0,00% | 10,00 |
| 19.12.2025 | 20,74 | 20,74 | 20,72 | 20,72 | 1,17% | 175,00 |
| 18.12.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,84% | 2,00 |
| 17.12.2025 | 20,11 | 20,43 | 20,09 | 20,31 | 1,04% | - |
| 16.12.2025 | 20,22 | 20,22 | 20,10 | 20,10 | -0,84% | 4.165,00 |
| 15.12.2025 | 20,19 | 20,37 | 20,17 | 20,27 | 0,60% | - |
| 12.12.2025 | 21,14 | 21,14 | 20,09 | 20,15 | -4,55% | - |
| 11.12.2025 | 21,12 | 21,14 | 20,81 | 21,11 | 0,43% | - |
| 10.12.2025 | 21,06 | 21,06 | 21,02 | 21,02 | 0,00% | 150,00 |
| 09.12.2025 | 21,12 | 21,12 | 21,02 | 21,02 | -0,28% | 372,00 |
| 08.12.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,38% | 12,00 |
| 05.12.2025 | 20,88 | 21,46 | 20,86 | 21,16 | 1,05% | - |
| 04.12.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,95% | 1.000,00 |
| 03.12.2025 | 21,00 | 21,18 | 20,87 | 21,14 | 0,91% | - |
| 02.12.2025 | 20,54 | 20,98 | 20,53 | 20,95 | 1,80% | - |
| 01.12.2025 | 20,54 | 20,58 | 20,54 | 20,58 | -0,96% | 230,00 |
| 28.11.2025 | 20,28 | 20,82 | 20,28 | 20,78 | 3,64% | 835,00 |
| 27.11.2025 | 20,01 | 20,09 | 19,93 | 20,05 | 1,06% | - |
| 26.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,71% | 46,00 |
| 25.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,76% | 55,00 |
| 24.11.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 3,53% | 150,00 |
| 21.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,01% | 359,00 |
| 20.11.2025 | 19,12 | 19,12 | 18,89 | 18,89 | 0,91% | 270,00 |
| 19.11.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,84% | 50,00 |
| 18.11.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,94% | 75,00 |
| 17.11.2025 | 19,51 | 19,72 | 19,18 | 19,25 | -1,38% | - |
| 14.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,11% | 20,00 |
| 13.11.2025 | 19,76 | 19,88 | 19,60 | 19,74 | 0,08% | - |
| 12.11.2025 | 19,46 | 19,80 | 19,44 | 19,73 | 2,73% | - |
| 11.11.2025 | 19,19 | 19,20 | 19,19 | 19,20 | -0,10% | 250,00 |
| 10.11.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,05% | 2,00 |
| 07.11.2025 | 19,12 | 19,12 | 19,02 | 19,02 | -0,65% | 15,00 |
| 06.11.2025 | 19,09 | 19,24 | 19,04 | 19,15 | 1,62% | - |
| 05.11.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,84% | 8,00 |
| 04.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,89% | 21,00 |
| 03.11.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,16% | 260,00 |
| 31.10.2025 | 19,03 | 19,31 | 18,99 | 19,14 | -0,31% | - |
| 30.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,67% | 50,00 |
| 29.10.2025 | 19,20 | 19,31 | 18,84 | 18,89 | -1,54% | - |
| 28.10.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,62% | 365,00 |
| 27.10.2025 | 19,25 | 19,33 | 19,25 | 19,30 | 1,74% | 523,00 |
| 24.10.2025 | 19,02 | 19,14 | 18,97 | 18,97 | -1,20% | 130,00 |
| 23.10.2025 | 20,02 | 20,05 | 19,14 | 19,20 | -4,19% | - |
| 22.10.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 1,78% | 300,00 |
| 21.10.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,43% | 14,00 |
| 20.10.2025 | 19,60 | 19,77 | 19,47 | 19,61 | 0,28% | - |
| 17.10.2025 | 19,64 | 19,65 | 19,18 | 19,55 | -1,46% | - |
| 16.10.2025 | 19,85 | 19,85 | 19,84 | 19,84 | 2,16% | 4.163,00 |
| 15.10.2025 | 19,52 | 19,79 | 19,35 | 19,42 | -0,64% | - |
| 14.10.2025 | 19,10 | 19,56 | 18,99 | 19,55 | 2,33% | - |
| 13.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,05% | 2.730,00 |
| 10.10.2025 | 19,24 | 19,24 | 19,11 | 19,11 | 0,05% | 172,00 |
| 09.10.2025 | 19,35 | 19,35 | 19,10 | 19,10 | -0,83% | 271,00 |
| 08.10.2025 | 19,48 | 19,48 | 19,26 | 19,26 | -1,88% | 902,00 |
| 07.10.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -0,76% | 13,00 |
| 06.10.2025 | 19,54 | 19,81 | 19,54 | 19,78 | 2,65% | 4.705,00 |
| 03.10.2025 | 19,25 | 19,27 | 19,24 | 19,27 | 1,00% | 430,00 |
| 02.10.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,58% | 200,00 |
| 01.10.2025 | 18,82 | 18,97 | 18,82 | 18,97 | 0,05% | 455,00 |
| 30.09.2025 | 19,29 | 19,29 | 18,96 | 18,96 | -1,51% | 561,00 |
| 29.09.2025 | 19,21 | 19,30 | 19,21 | 19,25 | 2,94% | 612,00 |
| 26.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,82% | 341,00 |
| 25.09.2025 | 18,37 | 18,60 | 18,31 | 18,37 | -0,78% | - |
| 24.09.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,60% | 62,00 |
| 23.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,77% | 292,00 |