11,948€
-2,55%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 11,11 | 11,30 | 11,07 | 11,30 | 2,17% | 7.869,00 |
| 25.09.2025 | 10,95 | 11,06 | 10,91 | 11,06 | 1,10% | 3.055,00 |
| 24.09.2025 | 11,09 | 11,13 | 10,94 | 10,94 | -1,53% | 4.824,00 |
| 23.09.2025 | 10,97 | 11,11 | 10,92 | 11,11 | 1,23% | 2.752,00 |
| 22.09.2025 | 11,04 | 11,04 | 10,89 | 10,97 | -0,50% | 2.171,00 |
| 19.09.2025 | 10,89 | 11,09 | 10,87 | 11,03 | 1,66% | 3.663,00 |
| 18.09.2025 | 11,05 | 11,10 | 10,82 | 10,85 | -1,94% | 3.090,00 |
| 17.09.2025 | 10,99 | 11,08 | 10,95 | 11,06 | 1,00% | 1.737,00 |
| 16.09.2025 | 10,98 | 11,02 | 10,95 | 10,95 | -0,68% | 703,00 |
| 15.09.2025 | 10,98 | 11,10 | 10,98 | 11,03 | 0,82% | 9.849,00 |
| 12.09.2025 | 11,09 | 11,21 | 10,90 | 10,94 | -1,58% | 4.167,00 |
| 11.09.2025 | 11,06 | 11,11 | 10,97 | 11,11 | 0,54% | 6.636,00 |
| 10.09.2025 | 10,96 | 11,05 | 10,96 | 11,05 | 1,70% | 1.077,00 |
| 09.09.2025 | 10,98 | 11,00 | 10,83 | 10,87 | -0,32% | 4.301,00 |
| 08.09.2025 | 10,80 | 10,92 | 10,73 | 10,90 | 0,97% | 4.378,00 |
| 05.09.2025 | 10,96 | 10,96 | 10,80 | 10,80 | -1,24% | 4.111,00 |
| 04.09.2025 | 10,94 | 10,98 | 10,91 | 10,93 | -0,05% | 3.450,00 |
| 03.09.2025 | 10,96 | 11,00 | 10,90 | 10,94 | -0,46% | 2.348,00 |
| 02.09.2025 | 11,02 | 11,11 | 10,98 | 10,99 | -0,81% | 4.234,00 |
| 01.09.2025 | 10,88 | 11,08 | 10,68 | 11,08 | 0,54% | 8.710,00 |
| 29.08.2025 | 11,10 | 11,10 | 10,96 | 11,02 | -0,41% | 5.629,00 |
| 28.08.2025 | 11,10 | 11,20 | 11,05 | 11,06 | -0,18% | 5.017,00 |
| 27.08.2025 | 11,42 | 11,42 | 11,04 | 11,08 | -2,72% | 6.689,00 |
| 26.08.2025 | 11,37 | 11,39 | 11,24 | 11,39 | -0,18% | 5.435,00 |
| 25.08.2025 | 11,39 | 11,50 | 11,39 | 11,41 | 0,40% | 5.623,00 |
| 22.08.2025 | 11,35 | 11,39 | 11,26 | 11,37 | 0,62% | 4.373,00 |
| 21.08.2025 | 11,23 | 11,30 | 11,23 | 11,30 | 0,40% | 6.240,00 |
| 20.08.2025 | 11,06 | 11,25 | 11,06 | 11,25 | 1,49% | 3.729,00 |
| 19.08.2025 | 11,08 | 11,19 | 11,07 | 11,09 | -0,18% | 12.971,00 |
| 18.08.2025 | 11,25 | 11,25 | 11,03 | 11,11 | -0,45% | 12.132,00 |
| 15.08.2025 | 11,18 | 11,28 | 11,16 | 11,16 | -0,22% | 1.722,00 |
| 14.08.2025 | 10,93 | 11,22 | 10,93 | 11,18 | 1,87% | 9.274,00 |
| 13.08.2025 | 11,10 | 11,10 | 10,96 | 10,98 | -0,68% | 6.065,00 |
| 12.08.2025 | 10,88 | 11,07 | 10,88 | 11,05 | 1,42% | 4.114,00 |
| 11.08.2025 | 10,93 | 10,96 | 10,89 | 10,90 | -0,32% | 9.192,00 |
| 08.08.2025 | 10,93 | 10,94 | 10,89 | 10,93 | 0,64% | 3.654,00 |
| 07.08.2025 | 10,86 | 10,91 | 10,84 | 10,86 | 0,14% | 3.137,00 |
| 06.08.2025 | 10,82 | 10,87 | 10,81 | 10,85 | 0,65% | 6.979,00 |
| 05.08.2025 | 10,86 | 10,86 | 10,76 | 10,78 | -0,14% | 4.657,00 |
| 04.08.2025 | 10,69 | 10,81 | 10,66 | 10,79 | 1,79% | 7.541,00 |
| 01.08.2025 | 10,71 | 10,77 | 10,57 | 10,60 | -0,70% | 3.096,00 |
| 31.07.2025 | 10,79 | 10,79 | 10,68 | 10,68 | -0,23% | 1.637,00 |
| 30.07.2025 | 10,78 | 10,80 | 10,66 | 10,70 | -0,56% | 4.692,00 |
| 29.07.2025 | 10,73 | 10,80 | 10,62 | 10,76 | 1,13% | 7.332,00 |
| 28.07.2025 | 10,79 | 10,84 | 10,60 | 10,64 | -0,47% | 10.460,00 |