18,195€
-1,60%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,22% | 900,00 |
| 27.05.2025 | 18,38 | 18,63 | 18,35 | 18,58 | 0,87% | - |
| 26.05.2025 | 18,40 | 18,42 | 18,37 | 18,42 | 3,60% | 483,00 |
| 23.05.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -2,58% | 200,00 |
| 22.05.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,40% | 114,00 |
| 21.05.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,75% | 70,00 |
| 20.05.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | 550,00 |
| 19.05.2025 | 18,30 | 18,68 | 18,18 | 18,65 | 1,03% | - |
| 16.05.2025 | 18,20 | 18,48 | 18,10 | 18,46 | 1,48% | - |
| 15.05.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 2,28% | 608,00 |
| 14.05.2025 | 17,73 | 18,00 | 17,73 | 17,79 | -1,25% | - |
| 13.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,87% | 550,00 |
| 12.05.2025 | 17,82 | 18,06 | 17,53 | 17,86 | 1,91% | - |
| 09.05.2025 | 17,62 | 17,62 | 17,52 | 17,52 | -0,11% | 2.286,00 |
| 08.05.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -1,07% | 1,00 |
| 07.05.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 0,28% | 2,00 |
| 06.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,45% | 79,00 |
| 05.05.2025 | 17,59 | 17,60 | 17,59 | 17,60 | 0,92% | 250,00 |
| 02.05.2025 | 17,10 | 17,44 | 17,10 | 17,44 | 1,28% | 102,00 |
| 30.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 5,19% | 130,00 |
| 29.04.2025 | 16,16 | 16,40 | 16,16 | 16,37 | 3,35% | - |
| 28.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,76% | 320,00 |
| 25.04.2025 | 15,85 | 15,85 | 15,70 | 15,72 | 0,96% | 2.427,00 |
| 24.04.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,13% | 1,00 |
| 23.04.2025 | 15,62 | 15,62 | 15,55 | 15,55 | 0,75% | 180,00 |
| 22.04.2025 | 14,81 | 15,47 | 14,81 | 15,44 | 3,80% | - |
| 17.04.2025 | 14,80 | 15,14 | 14,77 | 14,87 | 2,06% | - |
| 16.04.2025 | 15,00 | 15,00 | 14,57 | 14,57 | -3,64% | 615,00 |
| 15.04.2025 | 15,08 | 15,12 | 15,08 | 15,12 | 2,72% | 152,00 |
| 14.04.2025 | 14,56 | 14,72 | 14,54 | 14,72 | 4,92% | 170,00 |
| 11.04.2025 | 14,39 | 14,39 | 13,75 | 14,03 | -0,28% | 3.009,00 |
| 10.04.2025 | 14,51 | 14,51 | 14,03 | 14,07 | 6,19% | 1.008,00 |
| 09.04.2025 | 13,40 | 13,40 | 13,25 | 13,25 | -0,15% | 5.218,00 |
| 08.04.2025 | 13,33 | 13,54 | 13,25 | 13,27 | 4,00% | 2.210,00 |
| 07.04.2025 | 12,24 | 12,76 | 12,24 | 12,76 | -4,78% | 962,00 |
| 04.04.2025 | 13,37 | 13,40 | 13,37 | 13,40 | -8,59% | 453,00 |
| 03.04.2025 | 14,53 | 14,70 | 14,53 | 14,66 | -2,30% | 899,00 |
| 02.04.2025 | 14,72 | 15,05 | 14,69 | 15,01 | 0,98% | - |
| 01.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,54% | 2,00 |
| 31.03.2025 | 14,71 | 14,78 | 14,71 | 14,78 | -2,12% | 215,00 |
| 28.03.2025 | 15,49 | 15,61 | 14,96 | 15,10 | -2,77% | - |
| 27.03.2025 | 15,33 | 15,53 | 15,33 | 15,53 | -9,07% | 229,00 |
| 26.03.2025 | 17,39 | 17,39 | 17,08 | 17,08 | -1,27% | 2.202,00 |
| 25.03.2025 | 17,24 | 17,30 | 17,24 | 17,30 | 2,37% | 299,00 |
| 24.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,08% | 2,00 |
| 21.03.2025 | 16,51 | 17,15 | 16,47 | 16,72 | 1,03% | - |
| 20.03.2025 | 16,54 | 16,55 | 16,54 | 16,55 | 0,61% | 1.300,00 |
| 19.03.2025 | 16,35 | 16,45 | 16,35 | 16,45 | -0,39% | 225,00 |
| 18.03.2025 | 16,43 | 16,71 | 16,43 | 16,52 | 1,01% | - |
| 17.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,27% | 100,00 |
| 14.03.2025 | 16,24 | 16,51 | 16,21 | 16,40 | 1,23% | - |
| 13.03.2025 | 16,38 | 16,43 | 16,15 | 16,20 | -1,31% | - |
| 12.03.2025 | 16,53 | 16,53 | 16,36 | 16,41 | -1,62% | 1.200,00 |
| 11.03.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,07% | 80,00 |
| 10.03.2025 | 17,76 | 17,76 | 16,75 | 16,86 | -4,37% | 1.254,00 |
| 07.03.2025 | 17,23 | 17,63 | 17,23 | 17,63 | -9,38% | 213,00 |
| 06.03.2025 | 19,02 | 19,89 | 18,95 | 19,46 | 2,50% | - |
| 05.03.2025 | 17,97 | 19,03 | 17,94 | 18,98 | 5,56% | - |
| 04.03.2025 | 18,12 | 18,12 | 17,95 | 17,98 | -0,17% | 474,00 |
| 03.03.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 1,35% | 55,00 |
| 28.02.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 0,06% | 650,00 |
| 27.02.2025 | 17,74 | 18,03 | 17,73 | 17,76 | 0,34% | - |
| 26.02.2025 | 17,65 | 17,89 | 17,35 | 17,70 | -0,56% | - |
| 25.02.2025 | 17,60 | 17,80 | 17,56 | 17,80 | 3,55% | 982,00 |
| 24.02.2025 | 17,20 | 17,20 | 17,19 | 17,19 | 1,96% | 928,00 |