21,170€
0,76%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,99 | 21,27 | 20,98 | 21,17 | 0,76% | 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 |
| 09.03.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,47% | 12,00 |
| 06.03.2026 | 21,68 | 21,86 | 21,68 | 21,86 | -0,64% | 195,00 |
| 05.03.2026 | 21,94 | 22,22 | 21,94 | 22,00 | -0,63% | 232,00 |
| 04.03.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 2,88% | 2,00 |
| 03.03.2026 | 21,50 | 21,52 | 21,18 | 21,52 | -2,89% | 904,00 |
| 02.03.2026 | 22,48 | 22,48 | 22,10 | 22,16 | -2,12% | 263,00 |
| 27.02.2026 | 22,82 | 22,82 | 22,64 | 22,64 | -0,79% | 162,00 |
| 26.02.2026 | 22,72 | 22,82 | 22,72 | 22,82 | 1,97% | 30,00 |
| 25.02.2026 | 22,48 | 22,48 | 22,38 | 22,38 | 0,00% | 14,00 |
| 24.02.2026 | 22,50 | 22,50 | 22,32 | 22,38 | -1,76% | 1.837,00 |
| 23.02.2026 | 23,02 | 23,10 | 22,78 | 22,78 | -1,47% | 98,00 |
| 20.02.2026 | 22,76 | 23,12 | 22,76 | 23,12 | 2,03% | 115,00 |
| 19.02.2026 | 22,68 | 22,68 | 22,58 | 22,66 | -0,61% | 248,00 |
| 18.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,35% | 75,00 |
| 17.02.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,00% | 2,00 |
| 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 |