13,565€
2,18%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,38 | 13,57 | 13,29 | 13,49 | 1,62% | - |
| 19.02.2026 | 13,42 | 13,42 | 13,24 | 13,28 | -1,04% | 4.636,00 |
| 18.02.2026 | 13,50 | 13,51 | 13,37 | 13,42 | 0,30% | 8.643,00 |
| 17.02.2026 | 13,38 | 13,40 | 13,31 | 13,38 | 0,56% | 5.928,00 |
| 16.02.2026 | 13,08 | 13,37 | 13,06 | 13,30 | 0,15% | 9.773,00 |
| 13.02.2026 | 13,41 | 13,52 | 13,14 | 13,28 | -1,19% | 11.704,00 |
| 12.02.2026 | 13,78 | 13,78 | 13,37 | 13,44 | -2,15% | 7.106,00 |
| 11.02.2026 | 13,58 | 13,90 | 13,52 | 13,74 | 1,85% | 14.145,00 |
| 10.02.2026 | 13,52 | 13,60 | 13,44 | 13,49 | 0,04% | 10.190,00 |
| 09.02.2026 | 13,66 | 13,70 | 13,29 | 13,48 | 0,48% | 19.504,00 |
| 06.02.2026 | 13,32 | 13,49 | 13,26 | 13,42 | 1,25% | 10.567,00 |
| 05.02.2026 | 13,87 | 13,95 | 13,17 | 13,25 | -4,37% | 22.875,00 |
| 04.02.2026 | 13,75 | 14,50 | 13,75 | 13,86 | 0,84% | 18.966,00 |
| 03.02.2026 | 13,62 | 13,75 | 13,53 | 13,74 | 1,59% | 9.879,00 |
| 02.02.2026 | 13,23 | 13,58 | 13,14 | 13,53 | 1,88% | 12.985,00 |
| 30.01.2026 | 13,38 | 13,51 | 13,28 | 13,28 | -1,04% | 3.518,00 |
| 29.01.2026 | 13,50 | 13,52 | 13,25 | 13,42 | 0,04% | 6.959,00 |
| 28.01.2026 | 13,62 | 13,62 | 13,35 | 13,41 | -0,78% | 8.781,00 |
| 27.01.2026 | 13,35 | 13,55 | 13,35 | 13,52 | 1,81% | 4.208,00 |
| 26.01.2026 | 13,26 | 13,37 | 13,16 | 13,28 | 0,57% | 5.601,00 |
| 23.01.2026 | 13,34 | 13,34 | 13,17 | 13,20 | -1,20% | 8.542,00 |
| 22.01.2026 | 13,20 | 13,42 | 13,12 | 13,36 | 1,25% | 14.164,00 |
| 21.01.2026 | 13,01 | 13,20 | 12,92 | 13,20 | 1,81% | 5.489,00 |
| 20.01.2026 | 13,00 | 13,04 | 12,84 | 12,96 | -0,99% | 4.147,00 |
| 19.01.2026 | 13,25 | 13,25 | 12,82 | 13,09 | -1,91% | 17.074,00 |
| 16.01.2026 | 13,11 | 13,40 | 13,09 | 13,35 | 1,52% | 11.563,00 |
| 15.01.2026 | 13,11 | 13,30 | 13,10 | 13,15 | 0,88% | 32.931,00 |
| 14.01.2026 | 12,94 | 13,11 | 12,89 | 13,03 | 0,77% | 6.051,00 |
| 13.01.2026 | 12,71 | 12,96 | 12,68 | 12,93 | 1,85% | 11.251,00 |
| 12.01.2026 | 12,74 | 12,74 | 12,62 | 12,70 | -0,12% | 9.093,00 |
| 09.01.2026 | 12,66 | 12,72 | 12,49 | 12,71 | 0,24% | 7.542,00 |
| 08.01.2026 | 12,37 | 12,68 | 12,33 | 12,68 | 2,30% | 5.478,00 |
| 07.01.2026 | 12,77 | 12,77 | 12,35 | 12,40 | -2,94% | 10.889,00 |
| 06.01.2026 | 12,71 | 12,87 | 12,64 | 12,77 | 0,39% | 6.777,00 |
| 05.01.2026 | 12,63 | 12,72 | 12,50 | 12,72 | 0,71% | 2.766,00 |
| 02.01.2026 | 12,50 | 12,64 | 12,36 | 12,63 | 1,81% | 5.884,00 |
| 30.12.2025 | 12,32 | 12,41 | 12,29 | 12,41 | 1,22% | 5.254,00 |
| 29.12.2025 | 12,37 | 12,37 | 12,25 | 12,26 | -0,93% | 11.646,00 |
| 23.12.2025 | 12,26 | 12,37 | 12,24 | 12,37 | 0,65% | 10.584,00 |
| 22.12.2025 | 12,37 | 12,37 | 12,15 | 12,29 | 0,33% | 9.774,00 |
| 19.12.2025 | 12,11 | 12,30 | 12,11 | 12,25 | 1,45% | 12.833,00 |
| 18.12.2025 | 12,03 | 12,10 | 11,95 | 12,08 | 0,54% | 9.718,00 |
| 17.12.2025 | 11,88 | 12,01 | 11,80 | 12,01 | 1,39% | 7.440,00 |
| 16.12.2025 | 11,82 | 11,89 | 11,76 | 11,85 | 0,17% | 8.280,00 |
| 15.12.2025 | 12,06 | 12,06 | 11,80 | 11,83 | -1,54% | 14.482,00 |
| 12.12.2025 | 12,25 | 12,31 | 11,95 | 12,01 | -2,04% | 4.065,00 |
| 11.12.2025 | 12,14 | 12,30 | 12,09 | 12,26 | 0,82% | 17.546,00 |
| 10.12.2025 | 12,13 | 12,19 | 12,03 | 12,16 | 0,62% | 2.693,00 |
| 09.12.2025 | 12,01 | 12,14 | 12,01 | 12,09 | 0,83% | 7.795,00 |
| 08.12.2025 | 11,98 | 11,99 | 11,93 | 11,99 | -0,08% | 2.530,00 |
| 05.12.2025 | 12,05 | 12,09 | 11,95 | 12,00 | -0,17% | 1.579,00 |
| 04.12.2025 | 12,19 | 12,19 | 11,88 | 12,02 | -1,23% | 7.392,00 |
| 03.12.2025 | 12,10 | 12,17 | 12,08 | 12,17 | 0,50% | 3.482,00 |
| 02.12.2025 | 12,06 | 12,13 | 12,04 | 12,11 | 0,33% | 6.866,00 |
| 01.12.2025 | 12,03 | 12,09 | 11,95 | 12,07 | -0,21% | 7.846,00 |
| 28.11.2025 | 11,86 | 12,09 | 11,86 | 12,09 | 2,11% | 3.970,00 |
| 27.11.2025 | 11,88 | 11,99 | 11,80 | 11,84 | -0,59% | 10.927,00 |
| 26.11.2025 | 11,72 | 11,92 | 11,72 | 11,91 | 2,32% | 5.335,00 |
| 25.11.2025 | 11,57 | 11,76 | 11,57 | 11,64 | 0,61% | 3.923,00 |
| 24.11.2025 | 11,53 | 11,70 | 11,53 | 11,57 | 0,43% | 3.668,00 |
| 21.11.2025 | 11,18 | 11,52 | 11,14 | 11,52 | 3,32% | 1.153,00 |
| 20.11.2025 | 11,41 | 11,51 | 11,15 | 11,15 | -0,62% | 6.829,00 |
| 19.11.2025 | 11,32 | 11,32 | 11,17 | 11,22 | -1,15% | 7.227,00 |
| 18.11.2025 | 11,40 | 11,40 | 11,23 | 11,35 | -1,35% | 6.565,00 |
| 17.11.2025 | 11,56 | 11,58 | 11,50 | 11,51 | -0,60% | 1.739,00 |
| 14.11.2025 | 11,68 | 11,68 | 11,46 | 11,58 | -0,64% | 10.506,00 |
| 13.11.2025 | 11,76 | 11,85 | 11,65 | 11,65 | -0,85% | 2.736,00 |
| 12.11.2025 | 11,65 | 11,77 | 11,65 | 11,75 | 0,95% | 3.858,00 |
| 11.11.2025 | 11,56 | 11,65 | 11,45 | 11,64 | 1,26% | 2.573,00 |
| 10.11.2025 | 11,54 | 11,54 | 11,40 | 11,50 | 0,92% | 2.778,00 |
| 07.11.2025 | 11,47 | 11,47 | 11,25 | 11,39 | -0,61% | 12.133,00 |
| 06.11.2025 | 11,35 | 11,48 | 11,35 | 11,46 | 0,66% | 5.211,00 |
| 05.11.2025 | 11,51 | 11,51 | 11,26 | 11,39 | -1,64% | 3.762,00 |
| 04.11.2025 | 11,34 | 11,58 | 11,25 | 11,58 | 0,17% | 15.225,00 |
| 03.11.2025 | 11,52 | 11,57 | 11,34 | 11,56 | 0,78% | 9.983,00 |
| 31.10.2025 | 11,42 | 11,52 | 11,36 | 11,47 | 0,13% | 3.798,00 |
| 30.10.2025 | 11,40 | 11,45 | 11,35 | 11,45 | 0,70% | 5.790,00 |
| 29.10.2025 | 11,42 | 11,45 | 11,28 | 11,37 | -0,18% | 7.971,00 |
| 28.10.2025 | 11,35 | 11,55 | 11,22 | 11,39 | 1,02% | 5.915,00 |
| 27.10.2025 | 11,49 | 11,52 | 11,20 | 11,28 | -0,04% | 8.026,00 |
| 24.10.2025 | 11,38 | 11,44 | 11,09 | 11,28 | -0,27% | 5.182,00 |
| 23.10.2025 | 11,66 | 11,66 | 11,20 | 11,31 | -2,25% | 5.647,00 |
| 22.10.2025 | 11,37 | 11,65 | 11,31 | 11,57 | 1,22% | 20.084,00 |
| 21.10.2025 | 11,38 | 11,47 | 11,35 | 11,43 | 0,97% | 5.783,00 |
| 20.10.2025 | 11,41 | 11,42 | 11,24 | 11,32 | -0,13% | 16.102,00 |
| 17.10.2025 | 11,28 | 11,37 | 11,05 | 11,34 | 0,09% | 32.994,00 |
| 16.10.2025 | 11,36 | 11,42 | 11,30 | 11,33 | 0,09% | 8.995,00 |
| 15.10.2025 | 11,31 | 11,36 | 11,25 | 11,32 | 0,31% | 2.407,00 |
| 14.10.2025 | 11,19 | 11,31 | 11,11 | 11,28 | 0,49% | 3.925,00 |
| 13.10.2025 | 11,40 | 11,40 | 11,13 | 11,23 | -0,71% | 7.970,00 |
| 10.10.2025 | 11,21 | 11,35 | 11,15 | 11,31 | 0,98% | 7.131,00 |
| 09.10.2025 | 11,08 | 11,20 | 11,06 | 11,20 | 1,17% | 2.344,00 |
| 08.10.2025 | 11,11 | 11,15 | 10,95 | 11,07 | -0,41% | 10.377,00 |
| 07.10.2025 | 11,13 | 11,16 | 11,10 | 11,11 | -0,22% | 24.334,00 |
| 06.10.2025 | 11,23 | 11,30 | 11,05 | 11,14 | -0,85% | 12.860,00 |
| 03.10.2025 | 11,02 | 11,23 | 11,00 | 11,23 | 2,04% | 4.560,00 |
| 02.10.2025 | 11,32 | 11,32 | 10,98 | 11,01 | -2,00% | 17.387,00 |
| 01.10.2025 | 11,18 | 11,26 | 11,06 | 11,23 | 0,31% | 20.634,00 |
| 30.09.2025 | 11,25 | 11,25 | 11,06 | 11,20 | -0,62% | 9.041,00 |
| 29.09.2025 | 11,32 | 11,38 | 11,16 | 11,27 | -0,27% | 19.118,00 |