19,445€
-0,51%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 18,30 | 18,30 | 18,08 | 18,08 | -0,50% | 600,00 |
| 19.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,55% | 280,00 |
| 18.09.2025 | 18,35 | 18,52 | 17,86 | 18,07 | -1,82% | - |
| 17.09.2025 | 18,07 | 18,42 | 18,05 | 18,41 | 0,85% | - |
| 16.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | 275,00 |
| 15.09.2025 | 17,98 | 18,24 | 17,98 | 18,20 | 0,89% | 359,00 |
| 12.09.2025 | 17,90 | 18,04 | 17,90 | 18,04 | 1,15% | 223,00 |
| 11.09.2025 | 17,97 | 18,00 | 17,76 | 17,84 | -0,75% | - |
| 10.09.2025 | 17,84 | 18,15 | 17,83 | 17,97 | 0,81% | - |
| 09.09.2025 | 17,88 | 18,06 | 17,67 | 17,83 | 0,11% | - |
| 08.09.2025 | 17,84 | 17,94 | 17,73 | 17,81 | -0,06% | - |
| 05.09.2025 | 17,95 | 18,06 | 17,77 | 17,82 | -0,61% | - |
| 04.09.2025 | 17,94 | 18,08 | 17,86 | 17,93 | -0,86% | - |
| 03.09.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,14% | 13,00 |
| 02.09.2025 | 18,12 | 18,40 | 17,98 | 18,11 | -0,25% | - |
| 01.09.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,77% | 20,00 |
| 29.08.2025 | 18,30 | 18,41 | 18,09 | 18,29 | 0,11% | - |
| 28.08.2025 | 18,63 | 18,63 | 18,27 | 18,27 | -0,95% | 457,00 |
| 27.08.2025 | 18,80 | 18,82 | 18,33 | 18,45 | -1,15% | - |
| 26.08.2025 | 18,60 | 18,66 | 18,60 | 18,66 | -0,74% | 433,00 |
| 25.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,99% | 70,00 |
| 22.08.2025 | 18,55 | 18,85 | 18,46 | 18,62 | 0,27% | - |
| 21.08.2025 | 18,53 | 18,74 | 18,48 | 18,57 | 0,19% | - |
| 20.08.2025 | 17,92 | 18,57 | 17,91 | 18,53 | 3,09% | - |
| 19.08.2025 | 17,91 | 18,26 | 17,90 | 17,98 | -0,14% | - |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,50% | 100,00 |
| 15.08.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,77% | 163,00 |
| 14.08.2025 | 17,85 | 18,25 | 17,78 | 18,23 | 1,56% | - |
| 13.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,45% | 41,00 |
| 12.08.2025 | 17,84 | 17,87 | 17,84 | 17,87 | 1,91% | 260,00 |
| 11.08.2025 | 17,52 | 17,74 | 17,44 | 17,54 | 0,37% | - |
| 08.08.2025 | 17,61 | 17,69 | 17,42 | 17,47 | -0,71% | - |
| 07.08.2025 | 17,40 | 17,61 | 17,39 | 17,60 | 0,60% | - |
| 06.08.2025 | 17,43 | 17,49 | 17,43 | 17,49 | 0,58% | 906,00 |
| 05.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,87% | 60,00 |
| 04.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,06% | 29,00 |
| 01.08.2025 | 16,97 | 17,28 | 16,89 | 17,06 | -1,27% | - |
| 31.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,41% | 140,00 |
| 30.07.2025 | 17,24 | 17,32 | 17,08 | 17,21 | 0,47% | - |
| 29.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 0,41% | 100,00 |
| 28.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,06% | 50,00 |
| 25.07.2025 | 17,03 | 17,05 | 17,03 | 17,05 | -1,79% | 689,00 |
| 24.07.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 0,78% | 582,00 |
| 23.07.2025 | 17,02 | 17,23 | 16,88 | 17,23 | 1,98% | - |
| 22.07.2025 | 16,85 | 16,89 | 16,85 | 16,89 | 0,60% | 10,00 |
| 21.07.2025 | 16,79 | 16,79 | 16,74 | 16,79 | 2,75% | 209,00 |
| 18.07.2025 | 16,60 | 16,60 | 16,30 | 16,34 | -0,79% | - |
| 17.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 1,67% | 257,00 |
| 16.07.2025 | 16,51 | 16,51 | 16,20 | 16,20 | -5,76% | 920,00 |
| 15.07.2025 | 17,84 | 17,85 | 17,19 | 17,19 | -3,37% | - |
| 14.07.2025 | 17,76 | 17,79 | 17,76 | 17,79 | -0,28% | 1.400,00 |
| 11.07.2025 | 18,07 | 18,14 | 17,76 | 17,84 | -1,68% | - |
| 10.07.2025 | 18,28 | 18,28 | 18,04 | 18,15 | 0,69% | - |
| 09.07.2025 | 17,93 | 18,02 | 17,93 | 18,02 | 1,18% | 370,00 |
| 08.07.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -2,73% | 13,00 |
| 07.07.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 1,38% | 265,00 |
| 04.07.2025 | 18,07 | 18,14 | 17,92 | 18,06 | 0,39% | - |
| 03.07.2025 | 18,04 | 18,04 | 17,99 | 17,99 | 1,98% | 101,00 |
| 02.07.2025 | 17,73 | 17,92 | 17,61 | 17,64 | -0,31% | - |
| 01.07.2025 | 17,75 | 17,98 | 17,65 | 17,70 | -0,51% | - |
| 30.06.2025 | 18,13 | 18,15 | 17,63 | 17,79 | -1,33% | - |
| 27.06.2025 | 17,57 | 18,08 | 17,57 | 18,03 | 1,78% | - |
| 26.06.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -1,09% | 307,00 |
| 25.06.2025 | 17,56 | 17,94 | 17,55 | 17,91 | 3,86% | - |
| 24.06.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,44% | 120,00 |
| 23.06.2025 | 17,53 | 17,53 | 16,76 | 17,00 | -4,09% | - |
| 20.06.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 2,19% | 2,00 |
| 19.06.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,70% | 14,00 |
| 18.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,29% | 150,00 |
| 17.06.2025 | 17,43 | 17,52 | 17,14 | 17,17 | -1,49% | - |
| 16.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -0,29% | 180,00 |
| 13.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,24% | 45,00 |
| 12.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,08% | 504,00 |
| 11.06.2025 | 17,92 | 17,97 | 17,64 | 17,69 | -1,61% | - |
| 10.06.2025 | 18,34 | 18,34 | 17,89 | 17,98 | -1,91% | - |
| 09.06.2025 | 18,18 | 18,40 | 18,12 | 18,33 | 0,80% | - |
| 06.06.2025 | 18,40 | 18,40 | 18,14 | 18,18 | -1,68% | 2.340,00 |
| 05.06.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,33% | 260,00 |
| 04.06.2025 | 18,76 | 18,89 | 18,27 | 18,43 | -1,76% | - |
| 03.06.2025 | 19,08 | 19,11 | 18,53 | 18,76 | -0,58% | - |
| 02.06.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 2,36% | 267,00 |
| 30.05.2025 | 18,51 | 18,75 | 18,29 | 18,44 | -0,49% | - |
| 29.05.2025 | 18,73 | 18,74 | 18,36 | 18,53 | -0,08% | - |