21,130€
0,62%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,84 | 21,00 | 20,84 | 21,00 | 1,30% | 2,00 |
| 29.07.2026 | 20,80 | 20,93 | 20,65 | 20,73 | -0,48% | - |
| 28.07.2026 | 21,03 | 21,04 | 20,75 | 20,83 | -0,86% | - |
| 27.07.2026 | 21,01 | 21,09 | 20,93 | 21,01 | 1,30% | - |
| 24.07.2026 | 20,62 | 20,74 | 20,62 | 20,74 | 1,17% | 117,00 |
| 23.07.2026 | 20,67 | 20,69 | 20,43 | 20,50 | -1,35% | - |
| 22.07.2026 | 20,76 | 20,78 | 20,76 | 20,78 | 1,27% | 2,00 |
| 21.07.2026 | 20,07 | 20,57 | 20,05 | 20,52 | 0,59% | - |
| 20.07.2026 | 20,46 | 20,46 | 20,40 | 20,40 | -0,97% | 141,00 |
| 17.07.2026 | 20,44 | 20,60 | 20,36 | 20,60 | -0,58% | 704,00 |
| 16.07.2026 | 20,50 | 20,72 | 20,50 | 20,72 | -0,29% | 2.502,00 |
| 15.07.2026 | 20,48 | 20,78 | 20,44 | 20,78 | -1,61% | 3.731,00 |
| 14.07.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -0,66% | 700,00 |
| 13.07.2026 | 21,28 | 21,28 | 21,20 | 21,26 | -0,37% | 862,00 |
| 10.07.2026 | 21,32 | 21,34 | 21,32 | 21,34 | -0,09% | 2.257,00 |
| 09.07.2026 | 21,20 | 21,36 | 21,20 | 21,36 | 1,14% | 20,00 |
| 08.07.2026 | 21,24 | 21,26 | 21,12 | 21,12 | -2,94% | 104,00 |
| 07.07.2026 | 21,72 | 21,80 | 21,72 | 21,76 | -0,18% | 770,00 |
| 06.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,30% | 30,00 |
| 03.07.2026 | 21,36 | 21,52 | 21,36 | 21,52 | 1,22% | 4,00 |
| 02.07.2026 | 21,20 | 21,26 | 21,20 | 21,26 | 0,85% | 1.300,00 |
| 01.07.2026 | 21,16 | 21,16 | 21,08 | 21,08 | -1,50% | 200,00 |
| 30.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | 12,00 |
| 29.06.2026 | 21,06 | 21,10 | 21,06 | 21,08 | -0,47% | 2.302,00 |
| 26.06.2026 | 21,22 | 21,22 | 21,18 | 21,18 | 0,95% | 255,00 |
| 25.06.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -0,10% | 1,00 |
| 24.06.2026 | 21,02 | 21,02 | 21,00 | 21,00 | -1,32% | 282,00 |
| 23.06.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,93% | 35,00 |
| 22.06.2026 | 21,28 | 21,48 | 21,12 | 21,48 | 0,85% | 94,00 |
| 19.06.2026 | 21,32 | 21,32 | 21,30 | 21,30 | -0,28% | 144,00 |
| 18.06.2026 | 21,38 | 21,38 | 21,36 | 21,36 | 0,99% | 501,00 |
| 17.06.2026 | 21,16 | 21,41 | 21,09 | 21,15 | -0,61% | - |
| 16.06.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 0,66% | 2,00 |
| 15.06.2026 | 21,42 | 21,42 | 21,14 | 21,14 | 0,76% | 357,00 |
| 12.06.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 2,84% | 5,00 |
| 11.06.2026 | 20,40 | 20,46 | 20,40 | 20,40 | -0,20% | 84,00 |
| 10.06.2026 | 20,80 | 20,80 | 20,44 | 20,44 | -0,05% | 201,00 |
| 09.06.2026 | 20,35 | 20,70 | 20,18 | 20,45 | 0,15% | - |
| 08.06.2026 | 20,44 | 20,44 | 20,42 | 20,42 | 0,34% | 13,00 |
| 05.06.2026 | 20,70 | 20,79 | 20,34 | 20,35 | -1,12% | - |
| 04.06.2026 | 20,64 | 20,64 | 20,58 | 20,58 | 0,59% | 101,00 |
| 03.06.2026 | 20,52 | 20,52 | 20,46 | 20,46 | -2,66% | 300,00 |
| 02.06.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 0,29% | 100,00 |
| 01.06.2026 | 20,94 | 20,96 | 20,84 | 20,96 | -0,76% | 102,00 |
| 29.05.2026 | 21,12 | 21,14 | 21,12 | 21,12 | 0,52% | 1.060,00 |
| 28.05.2026 | 21,08 | 21,10 | 20,82 | 21,01 | -0,52% | - |
| 27.05.2026 | 21,14 | 21,14 | 21,12 | 21,12 | -1,31% | 1.455,00 |
| 26.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 232,00 |
| 25.05.2026 | 21,36 | 21,50 | 21,36 | 21,50 | 2,23% | 276,00 |
| 22.05.2026 | 21,34 | 21,36 | 21,01 | 21,03 | 0,14% | - |
| 21.05.2026 | 20,84 | 21,04 | 20,84 | 21,00 | 0,82% | 276,00 |
| 20.05.2026 | 20,39 | 20,94 | 20,33 | 20,83 | 2,31% | - |
| 19.05.2026 | 20,30 | 20,36 | 20,30 | 20,36 | 0,79% | 165,00 |
| 18.05.2026 | 19,64 | 20,31 | 19,61 | 20,20 | 1,35% | - |
| 15.05.2026 | 19,81 | 19,93 | 19,73 | 19,93 | -0,23% | 860,00 |
| 14.05.2026 | 19,88 | 20,02 | 19,86 | 19,98 | 1,24% | - |
| 13.05.2026 | 19,80 | 19,80 | 19,73 | 19,73 | 0,25% | 95,00 |
| 12.05.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,56% | 26,00 |
| 11.05.2026 | 19,79 | 19,79 | 19,79 | 19,79 | 0,30% | 110,00 |
| 08.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -2,52% | 1,00 |
| 07.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,78% | 13,00 |
| 06.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,44% | 182,00 |
| 05.05.2026 | 20,20 | 20,40 | 20,11 | 20,31 | -0,93% | - |
| 04.05.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 1.100,00 |
| 30.04.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | 1.000,00 |
| 29.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | 1.000,00 |
| 28.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,59% | 213,00 |
| 27.04.2026 | 20,50 | 20,50 | 20,48 | 20,48 | 0,89% | 241,00 |
| 24.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,17% | 500,00 |
| 23.04.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -1,30% | 40,00 |
| 22.04.2026 | 20,86 | 21,13 | 20,75 | 20,81 | -0,24% | - |
| 21.04.2026 | 21,00 | 21,02 | 20,86 | 20,86 | 0,68% | 203,00 |
| 20.04.2026 | 20,52 | 20,76 | 20,42 | 20,72 | -0,86% | 305,00 |
| 17.04.2026 | 20,96 | 20,96 | 20,90 | 20,90 | -0,10% | 254,00 |
| 16.04.2026 | 20,84 | 21,00 | 20,84 | 20,92 | -1,04% | 588,00 |
| 15.04.2026 | 21,06 | 21,16 | 21,06 | 21,14 | 0,00% | 346,00 |
| 14.04.2026 | 21,04 | 21,14 | 21,04 | 21,14 | 1,44% | 100,00 |
| 13.04.2026 | 20,56 | 20,84 | 20,56 | 20,84 | 1,46% | 89,00 |
| 10.04.2026 | 20,58 | 20,58 | 20,54 | 20,54 | -0,19% | 31,00 |
| 09.04.2026 | 20,18 | 20,58 | 20,18 | 20,58 | 0,98% | 1.357,00 |
| 08.04.2026 | 20,52 | 20,54 | 20,38 | 20,38 | 3,61% | 1.737,00 |
| 07.04.2026 | 20,38 | 20,38 | 19,67 | 19,67 | -1,75% | 209,00 |
| 02.04.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,09% | 58,00 |
| 01.04.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 4,98% | 3,00 |
| 31.03.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 2,28% | 92,00 |
| 30.03.2026 | 18,69 | 19,08 | 18,39 | 18,85 | -0,16% | - |
| 27.03.2026 | 18,75 | 18,88 | 18,70 | 18,88 | 0,48% | 1.426,00 |
| 26.03.2026 | 18,82 | 18,96 | 18,78 | 18,79 | -11,12% | 967,00 |
| 25.03.2026 | 21,04 | 21,14 | 20,96 | 21,14 | 2,17% | 265,00 |
| 24.03.2026 | 20,54 | 20,82 | 20,25 | 20,69 | -0,34% | - |
| 23.03.2026 | 20,02 | 20,84 | 19,83 | 20,76 | 2,67% | 1.104,00 |
| 20.03.2026 | 21,00 | 21,00 | 20,22 | 20,22 | -3,53% | 316,00 |
| 19.03.2026 | 21,46 | 21,46 | 20,90 | 20,96 | -2,69% | 2.274,00 |
| 18.03.2026 | 22,00 | 22,00 | 21,54 | 21,54 | -1,37% | 405,00 |
| 17.03.2026 | 21,56 | 21,84 | 21,56 | 21,84 | 2,06% | 31,00 |
| 16.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,71% | 180,00 |
| 13.03.2026 | 21,72 | 21,72 | 21,04 | 21,04 | -2,05% | 690,00 |
| 12.03.2026 | 21,52 | 21,52 | 21,48 | 21,48 | -2,89% | 22,00 |
| 11.03.2026 | 22,02 | 22,16 | 22,02 | 22,12 | -1,07% | 437,00 |
| 10.03.2026 | 22,22 | 22,44 | 22,22 | 22,36 | 4,88% | 1.054,00 |