20,890€
-3,42%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,76 | 21,76 | 20,81 | 20,84 | -3,65% | 1,00 |
| 20.10.2026 | 21,37 | 21,69 | 21,35 | 21,63 | 0,32% | - |
| 19.10.2026 | 21,52 | 21,58 | 21,52 | 21,56 | 0,00% | 25,00 |
| 16.10.2026 | 21,50 | 21,58 | 21,50 | 21,56 | 0,94% | 6,00 |
| 15.10.2026 | 21,36 | 21,36 | 21,36 | 21,36 | -0,74% | 700,00 |
| 14.10.2026 | 21,54 | 21,54 | 21,52 | 21,52 | -0,19% | 53,00 |
| 13.10.2026 | 21,62 | 21,62 | 21,52 | 21,56 | 1,41% | 822,00 |
| 12.10.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -0,05% | 31,00 |
| 09.10.2026 | 21,33 | 21,39 | 21,17 | 21,27 | 0,33% | - |
| 08.10.2026 | 20,94 | 21,20 | 20,94 | 21,20 | -0,38% | 21,00 |
| 07.10.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 0,09% | 12,00 |
| 06.10.2026 | 21,48 | 21,56 | 21,26 | 21,26 | -1,21% | 1.429,00 |
| 05.10.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,03% | 12,00 |
| 02.10.2026 | 21,26 | 21,30 | 21,26 | 21,30 | 1,24% | 14,00 |
| 01.10.2026 | 21,34 | 21,34 | 21,04 | 21,04 | -1,87% | 722,00 |
| 30.09.2026 | 21,74 | 21,74 | 21,44 | 21,44 | -1,11% | 76,00 |
| 29.09.2026 | 21,72 | 21,78 | 21,68 | 21,68 | -0,73% | 12,00 |
| 28.09.2026 | 21,76 | 21,90 | 21,76 | 21,84 | 0,28% | 9,00 |
| 25.09.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 1,54% | 8,00 |
| 24.09.2026 | 21,27 | 21,53 | 21,23 | 21,45 | -0,14% | - |
| 23.09.2026 | 21,58 | 21,58 | 21,36 | 21,48 | -0,74% | 97,00 |
| 22.09.2026 | 21,56 | 21,64 | 21,56 | 21,64 | 1,12% | 27,00 |
| 21.09.2026 | 21,38 | 21,40 | 21,38 | 21,40 | 1,04% | 744,00 |
| 18.09.2026 | 21,42 | 21,46 | 21,18 | 21,18 | -1,03% | 815,00 |
| 17.09.2026 | 21,26 | 21,40 | 21,26 | 21,40 | 1,52% | 805,00 |
| 16.09.2026 | 21,21 | 21,22 | 21,06 | 21,08 | -0,14% | - |
| 15.09.2026 | 20,95 | 21,15 | 20,73 | 21,11 | 0,19% | - |
| 14.09.2026 | 20,98 | 21,29 | 20,93 | 21,07 | 0,52% | - |
| 11.09.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,38% | 1,00 |
| 10.09.2026 | 21,21 | 21,27 | 20,86 | 20,88 | -1,23% | - |
| 09.09.2026 | 21,06 | 21,14 | 21,06 | 21,14 | -0,24% | 701,00 |
| 08.09.2026 | 21,15 | 21,27 | 21,00 | 21,19 | -0,09% | - |
| 07.09.2026 | 21,17 | 21,31 | 21,13 | 21,21 | 0,05% | - |
| 04.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,24% | 700,00 |
| 03.09.2026 | 20,89 | 21,17 | 20,87 | 21,15 | 1,54% | - |
| 02.09.2026 | 20,94 | 21,13 | 20,65 | 20,83 | -1,19% | - |
| 01.09.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 2,33% | 2,00 |
| 31.08.2026 | 20,98 | 21,18 | 20,58 | 20,60 | -1,76% | 1.992,00 |
| 28.08.2026 | 21,10 | 21,21 | 20,95 | 20,97 | -0,33% | - |
| 27.08.2026 | 21,08 | 21,08 | 21,04 | 21,04 | 1,64% | 101,00 |
| 26.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,58% | 20,00 |
| 25.08.2026 | 20,69 | 20,89 | 20,67 | 20,82 | 1,07% | - |
| 24.08.2026 | 20,88 | 20,88 | 20,60 | 20,60 | -1,81% | 351,00 |
| 21.08.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 1,01% | 1,00 |
| 20.08.2026 | 20,75 | 20,84 | 20,65 | 20,77 | -0,81% | - |
| 19.08.2026 | 21,04 | 21,04 | 20,94 | 20,94 | -0,38% | 1.101,00 |
| 18.08.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -1,31% | 700,00 |
| 17.08.2026 | 21,28 | 21,30 | 21,28 | 21,30 | 0,38% | 701,00 |
| 14.08.2026 | 21,20 | 21,24 | 21,20 | 21,22 | 0,38% | 290,00 |
| 13.08.2026 | 21,18 | 21,43 | 21,08 | 21,14 | 0,00% | - |
| 12.08.2026 | 21,02 | 21,14 | 21,02 | 21,14 | 0,38% | 1.058,00 |
| 11.08.2026 | 21,22 | 21,22 | 21,06 | 21,06 | -0,94% | 57,00 |
| 10.08.2026 | 21,34 | 21,34 | 21,26 | 21,26 | -0,28% | 228,00 |
| 07.08.2026 | 21,36 | 21,56 | 21,32 | 21,32 | -1,57% | 154,00 |
| 06.08.2026 | 21,60 | 21,66 | 21,60 | 21,66 | 0,65% | 52,00 |
| 05.08.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 0,65% | 143,00 |
| 04.08.2026 | 21,36 | 21,38 | 21,36 | 21,38 | 0,94% | 102,00 |
| 03.08.2026 | 21,40 | 21,41 | 21,08 | 21,18 | -0,94% | - |
| 31.07.2026 | 21,14 | 21,38 | 21,14 | 21,38 | 1,81% | 707,00 |
| 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 |