10,678€
0,49%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,60 | 10,69 | 10,59 | 10,69 | 0,61% | 4.580,00 |
| 24.07.2025 | 10,61 | 10,70 | 10,57 | 10,63 | -0,51% | 3.362,00 |
| 23.07.2025 | 10,67 | 10,68 | 10,53 | 10,68 | 1,33% | 5.321,00 |
| 22.07.2025 | 10,55 | 10,57 | 10,42 | 10,54 | -0,38% | 12.058,00 |
| 21.07.2025 | 10,29 | 10,60 | 10,29 | 10,58 | 2,77% | 9.599,00 |
| 18.07.2025 | 10,49 | 10,49 | 10,22 | 10,30 | -2,88% | 5.844,00 |
| 17.07.2025 | 10,14 | 10,70 | 10,09 | 10,60 | 4,54% | 16.784,00 |
| 16.07.2025 | 11,16 | 11,19 | 10,10 | 10,14 | -9,34% | 47.289,00 |
| 15.07.2025 | 11,28 | 11,29 | 11,12 | 11,19 | -0,75% | 3.433,00 |
| 14.07.2025 | 11,31 | 11,34 | 11,10 | 11,27 | 0,54% | 7.277,00 |
| 11.07.2025 | 11,51 | 11,51 | 11,19 | 11,21 | -2,35% | 19.978,00 |
| 10.07.2025 | 11,46 | 11,50 | 11,40 | 11,48 | 0,13% | 16.118,00 |
| 09.07.2025 | 11,31 | 11,50 | 11,30 | 11,47 | 1,60% | 7.778,00 |
| 08.07.2025 | 11,40 | 11,40 | 11,05 | 11,29 | -0,97% | 11.872,00 |
| 07.07.2025 | 11,27 | 11,48 | 11,27 | 11,40 | 1,42% | 22.010,00 |
| 04.07.2025 | 11,35 | 11,35 | 11,24 | 11,24 | -1,36% | 8.259,00 |
| 03.07.2025 | 11,20 | 11,41 | 11,20 | 11,39 | 2,02% | 1.251,00 |
| 02.07.2025 | 11,27 | 11,27 | 11,17 | 11,17 | -0,49% | 32.284,00 |
| 01.07.2025 | 11,36 | 11,37 | 11,20 | 11,22 | -0,75% | 2.296,00 |
| 30.06.2025 | 11,47 | 11,49 | 11,27 | 11,31 | -1,05% | 2.911,00 |
| 27.06.2025 | 11,29 | 11,43 | 11,29 | 11,43 | 1,74% | 720,00 |
| 26.06.2025 | 11,34 | 11,41 | 11,22 | 11,23 | -0,93% | 594,00 |
| 25.06.2025 | 11,39 | 11,39 | 11,30 | 11,34 | -0,35% | 664,00 |
| 24.06.2025 | 11,30 | 11,38 | 11,27 | 11,38 | 2,16% | 2.074,00 |
| 23.06.2025 | 11,25 | 11,25 | 10,98 | 11,14 | -1,76% | 6.278,00 |
| 20.06.2025 | 11,36 | 11,39 | 11,30 | 11,34 | 0,93% | 29,00 |
| 19.06.2025 | 11,35 | 11,37 | 11,20 | 11,23 | -1,92% | 7.541,00 |
| 18.06.2025 | 11,44 | 11,50 | 11,38 | 11,45 | 0,26% | 2.382,00 |
| 17.06.2025 | 11,55 | 11,55 | 11,40 | 11,42 | -1,13% | 2.738,00 |
| 16.06.2025 | 11,51 | 11,59 | 11,49 | 11,55 | 0,92% | 3.709,00 |
| 13.06.2025 | 11,42 | 11,51 | 11,40 | 11,45 | -1,55% | 3.561,00 |
| 12.06.2025 | 11,41 | 11,63 | 11,37 | 11,63 | 1,26% | 3.883,00 |
| 11.06.2025 | 11,62 | 11,65 | 11,48 | 11,48 | -1,46% | 13.826,00 |
| 10.06.2025 | 11,74 | 11,74 | 11,64 | 11,65 | -0,64% | 7.260,00 |
| 09.06.2025 | 11,82 | 11,83 | 11,69 | 11,73 | 0,04% | 1.189,00 |
| 06.06.2025 | 11,71 | 11,75 | 11,69 | 11,72 | 0,09% | 966,00 |
| 05.06.2025 | 11,74 | 11,76 | 11,68 | 11,71 | -0,04% | 1.602,00 |
| 04.06.2025 | 11,87 | 11,89 | 11,72 | 11,72 | -0,97% | 1.166,00 |
| 03.06.2025 | 11,92 | 11,93 | 11,78 | 11,83 | -0,55% | 1.106,00 |
| 02.06.2025 | 11,73 | 11,96 | 11,64 | 11,90 | 1,23% | 10.611,00 |
| 30.05.2025 | 11,78 | 11,81 | 11,74 | 11,75 | -0,47% | 5.620,00 |
| 29.05.2025 | 11,89 | 11,89 | 11,76 | 11,81 | -0,08% | 612,00 |
| 28.05.2025 | 11,76 | 11,82 | 11,66 | 11,82 | -0,59% | 1.391,00 |
| 27.05.2025 | 11,84 | 11,89 | 11,75 | 11,89 | 0,30% | 1.756,00 |
| 26.05.2025 | 12,02 | 12,02 | 11,81 | 11,85 | 0,72% | 2.716,00 |
| 23.05.2025 | 11,78 | 11,91 | 11,56 | 11,77 | -0,47% | 4.295,00 |
| 22.05.2025 | 11,91 | 11,91 | 11,73 | 11,82 | -1,17% | 2.171,00 |
| 21.05.2025 | 12,12 | 12,12 | 11,30 | 11,96 | -1,89% | 5.071,00 |
| 20.05.2025 | 12,01 | 12,19 | 12,01 | 12,19 | 1,20% | 3.575,00 |
| 19.05.2025 | 11,94 | 12,05 | 11,77 | 12,05 | 1,86% | 8.332,00 |
| 16.05.2025 | 11,76 | 11,83 | 11,74 | 11,83 | 0,47% | 2.704,00 |
| 15.05.2025 | 11,54 | 11,77 | 11,50 | 11,77 | 1,51% | 5.368,00 |
| 14.05.2025 | 11,62 | 11,64 | 11,57 | 11,60 | -0,22% | 1.707,00 |
| 13.05.2025 | 11,73 | 11,73 | 11,56 | 11,62 | -0,47% | 2.503,00 |
| 12.05.2025 | 11,63 | 11,71 | 11,54 | 11,68 | 1,17% | 3.353,00 |
| 09.05.2025 | 11,68 | 11,72 | 11,49 | 11,54 | -1,20% | 3.841,00 |
| 08.05.2025 | 11,69 | 11,69 | 11,57 | 11,68 | 0,65% | 2.559,00 |
| 07.05.2025 | 11,58 | 11,61 | 11,55 | 11,61 | 0,48% | 4.937,00 |
| 06.05.2025 | 11,66 | 11,66 | 11,53 | 11,55 | -1,37% | 1.990,00 |
| 05.05.2025 | 11,51 | 11,71 | 11,47 | 11,71 | 1,39% | 5.598,00 |
| 02.05.2025 | 11,41 | 11,65 | 11,32 | 11,55 | 2,35% | 36.393,00 |
| 30.04.2025 | 10,65 | 11,62 | 10,65 | 11,29 | 5,52% | 12.817,00 |
| 29.04.2025 | 10,67 | 10,85 | 10,65 | 10,70 | -0,09% | 709,00 |
| 28.04.2025 | 10,48 | 10,71 | 10,41 | 10,71 | 1,37% | 2.930,00 |
| 25.04.2025 | 10,57 | 10,64 | 10,50 | 10,56 | 0,09% | 10.211,00 |
| 24.04.2025 | 10,44 | 10,55 | 10,44 | 10,55 | 0,96% | 2.685,00 |
| 23.04.2025 | 10,56 | 10,56 | 10,36 | 10,45 | 0,00% | 2.347,00 |
| 22.04.2025 | 10,24 | 10,45 | 10,15 | 10,45 | 1,46% | 4.312,00 |
| 17.04.2025 | 10,18 | 10,32 | 10,18 | 10,30 | 2,49% | 2.379,00 |
| 16.04.2025 | 10,06 | 10,16 | 10,05 | 10,05 | -1,66% | 8.112,00 |
| 15.04.2025 | 10,12 | 10,28 | 10,10 | 10,22 | 0,94% | 11.089,00 |
| 14.04.2025 | 10,12 | 10,25 | 9,97 | 10,13 | -0,88% | 19.290,00 |
| 11.04.2025 | 9,91 | 10,22 | 9,50 | 10,22 | 4,02% | 7.488,00 |
| 10.04.2025 | 10,60 | 10,60 | 9,55 | 9,82 | -7,36% | 15.791,00 |
| 09.04.2025 | 9,34 | 10,71 | 9,24 | 10,60 | 13,98% | 13.478,00 |
| 08.04.2025 | 9,65 | 9,65 | 9,25 | 9,30 | -2,15% | 10.141,00 |
| 07.04.2025 | 9,26 | 9,88 | 8,78 | 9,50 | -0,61% | 32.096,00 |
| 04.04.2025 | 10,31 | 10,51 | 9,27 | 9,56 | -8,89% | 40.510,00 |
| 03.04.2025 | 10,33 | 10,57 | 10,33 | 10,50 | -0,62% | 13.808,00 |
| 02.04.2025 | 10,51 | 10,62 | 10,48 | 10,56 | 0,72% | 5.301,00 |
| 01.04.2025 | 10,50 | 10,54 | 10,39 | 10,49 | -0,05% | 14.835,00 |
| 31.03.2025 | 10,52 | 10,52 | 10,35 | 10,49 | -1,08% | 5.323,00 |
| 28.03.2025 | 10,80 | 10,80 | 10,49 | 10,61 | -3,59% | 16.628,00 |
| 27.03.2025 | 10,95 | 11,08 | 10,65 | 11,00 | -10,97% | 24.378,00 |
| 26.03.2025 | 12,31 | 12,50 | 12,11 | 12,36 | 0,61% | 18.470,00 |
| 25.03.2025 | 12,17 | 12,37 | 12,17 | 12,28 | 0,95% | 8.358,00 |
| 24.03.2025 | 12,23 | 12,28 | 12,06 | 12,17 | 1,04% | 20.339,00 |
| 21.03.2025 | 11,99 | 12,12 | 11,99 | 12,04 | 0,21% | 7.436,00 |
| 20.03.2025 | 12,15 | 12,15 | 11,86 | 12,02 | -0,62% | 15.932,00 |
| 19.03.2025 | 12,18 | 12,18 | 12,05 | 12,09 | -0,66% | 26.724,00 |
| 18.03.2025 | 12,09 | 12,17 | 12,08 | 12,17 | 1,42% | 777,00 |
| 17.03.2025 | 12,01 | 12,11 | 11,96 | 12,00 | -0,74% | 13.067,00 |
| 14.03.2025 | 11,86 | 12,09 | 11,83 | 12,09 | 2,54% | 4.928,00 |
| 13.03.2025 | 11,94 | 11,99 | 11,77 | 11,79 | -1,87% | 6.462,00 |
| 12.03.2025 | 12,17 | 12,18 | 11,91 | 12,02 | -1,76% | 13.958,00 |
| 11.03.2025 | 12,37 | 12,37 | 12,03 | 12,23 | -1,33% | 79.590,00 |
| 10.03.2025 | 12,37 | 12,50 | 12,15 | 12,40 | -0,08% | 6.986,00 |
| 07.03.2025 | 11,95 | 12,41 | 11,95 | 12,41 | 3,29% | 41.083,00 |
| 06.03.2025 | 12,30 | 12,38 | 11,88 | 12,01 | -1,48% | 18.970,00 |
| 05.03.2025 | 12,17 | 12,24 | 12,10 | 12,19 | 1,54% | 6.057,00 |