10,905€
1,25%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 11,03 | 11,04 | 10,77 | 10,90 | 1,16% | - |
| 04.02.2025 | 10,64 | 10,87 | 10,56 | 10,77 | 1,60% | 6.843,00 |
| 03.02.2025 | 10,62 | 10,71 | 10,56 | 10,60 | -1,12% | 4.277,00 |
| 31.01.2025 | 10,79 | 10,79 | 10,67 | 10,72 | -0,79% | 6.377,00 |
| 30.01.2025 | 10,89 | 10,90 | 10,77 | 10,81 | -0,41% | 2.726,00 |
| 29.01.2025 | 10,62 | 10,89 | 10,62 | 10,85 | 0,14% | 2.900,00 |
| 28.01.2025 | 10,75 | 10,84 | 10,72 | 10,84 | 0,56% | 8.405,00 |
| 27.01.2025 | 10,80 | 10,80 | 10,68 | 10,78 | 0,47% | 14.544,00 |
| 24.01.2025 | 10,89 | 10,89 | 10,71 | 10,73 | -0,97% | 13.786,00 |
| 23.01.2025 | 10,62 | 10,90 | 10,61 | 10,83 | 1,98% | 8.676,00 |
| 22.01.2025 | 10,65 | 10,70 | 10,61 | 10,62 | -0,33% | 8.506,00 |
| 21.01.2025 | 10,48 | 10,66 | 10,48 | 10,66 | 1,67% | 5.280,00 |
| 20.01.2025 | 10,61 | 10,61 | 10,46 | 10,48 | -1,27% | 14.882,00 |
| 17.01.2025 | 10,54 | 10,62 | 10,53 | 10,62 | 1,05% | 4.544,00 |
| 16.01.2025 | 10,56 | 10,59 | 10,45 | 10,51 | -0,05% | 40.874,00 |
| 15.01.2025 | 10,45 | 10,55 | 10,45 | 10,51 | 0,43% | 12.689,00 |
| 14.01.2025 | 10,37 | 10,49 | 10,37 | 10,47 | 0,92% | 14.935,00 |
| 13.01.2025 | 10,40 | 10,40 | 10,24 | 10,37 | -0,05% | 7.602,00 |
| 10.01.2025 | 10,25 | 10,38 | 10,17 | 10,38 | 1,12% | 5.275,00 |
| 09.01.2025 | 10,29 | 10,29 | 10,08 | 10,26 | -0,19% | 5.799,00 |
| 08.01.2025 | 10,22 | 10,29 | 10,19 | 10,28 | 0,44% | 6.162,00 |
| 07.01.2025 | 10,39 | 10,43 | 10,21 | 10,24 | -0,78% | 7.936,00 |
| 06.01.2025 | 10,33 | 10,65 | 10,31 | 10,32 | 0,63% | 21.162,00 |
| 03.01.2025 | 10,25 | 10,30 | 10,14 | 10,25 | 0,24% | 4.534,00 |
| 02.01.2025 | 10,24 | 10,27 | 9,98 | 10,23 | 2,41% | 7.121,00 |
| 30.12.2024 | 9,92 | 9,98 | 9,89 | 9,98 | 0,22% | 8.489,00 |
| 27.12.2024 | 9,75 | 9,96 | 9,74 | 9,96 | 1,67% | 11.034,00 |
| 23.12.2024 | 9,98 | 9,98 | 9,79 | 9,80 | -0,28% | 11.651,00 |
| 20.12.2024 | 9,86 | 9,88 | 9,63 | 9,83 | -0,65% | 8.518,00 |
| 19.12.2024 | 9,83 | 9,89 | 9,80 | 9,89 | 0,41% | 5.560,00 |
| 18.12.2024 | 9,90 | 9,95 | 9,85 | 9,85 | -0,57% | 7.662,00 |
| 17.12.2024 | 9,90 | 9,95 | 9,87 | 9,91 | -0,22% | 2.438,00 |
| 16.12.2024 | 9,97 | 10,05 | 9,89 | 9,93 | -0,44% | 5.794,00 |
| 13.12.2024 | 9,91 | 9,98 | 9,82 | 9,97 | -0,38% | 8.857,00 |
| 12.12.2024 | 9,94 | 10,10 | 9,88 | 10,01 | 0,44% | 7.462,00 |
| 11.12.2024 | 10,08 | 10,08 | 9,97 | 9,97 | -1,42% | 7.430,00 |
| 10.12.2024 | 10,07 | 10,14 | 10,07 | 10,11 | 0,10% | 1.758,00 |
| 09.12.2024 | 10,18 | 10,33 | 10,09 | 10,10 | -0,44% | 12.341,00 |
| 06.12.2024 | 10,27 | 10,27 | 10,10 | 10,15 | -1,17% | 9.542,00 |
| 05.12.2024 | 10,17 | 10,29 | 10,13 | 10,27 | 1,23% | 28.869,00 |
| 04.12.2024 | 10,21 | 10,21 | 10,10 | 10,14 | -0,44% | 5.767,00 |
| 03.12.2024 | 10,00 | 10,22 | 9,99 | 10,19 | 1,75% | 41.101,00 |
| 02.12.2024 | 9,99 | 10,09 | 9,85 | 10,01 | 1,71% | 27.428,00 |
| 29.11.2024 | 9,87 | 9,91 | 9,80 | 9,84 | -0,49% | 10.112,00 |
| 28.11.2024 | 9,72 | 9,92 | 9,72 | 9,89 | 2,59% | 13.810,00 |
| 27.11.2024 | 9,60 | 9,67 | 9,55 | 9,64 | 0,84% | 5.547,00 |
| 26.11.2024 | 9,80 | 9,81 | 9,52 | 9,56 | -1,73% | 28.535,00 |
| 25.11.2024 | 10,00 | 10,15 | 9,58 | 9,73 | 1,06% | 44.902,00 |
| 22.11.2024 | 9,61 | 9,63 | 9,52 | 9,63 | 0,80% | 1.634,00 |
| 21.11.2024 | 9,46 | 9,56 | 9,41 | 9,55 | -0,08% | - |
| 20.11.2024 | 9,59 | 9,62 | 9,50 | 9,56 | 0,38% | 1.647,00 |
| 19.11.2024 | 9,72 | 9,72 | 9,50 | 9,52 | -0,81% | 1.550,00 |
| 18.11.2024 | 9,62 | 9,66 | 9,58 | 9,60 | 0,23% | 6.643,00 |
| 15.11.2024 | 9,57 | 9,62 | 9,53 | 9,58 | -0,15% | 1.932,00 |
| 14.11.2024 | 9,48 | 9,63 | 9,48 | 9,59 | 0,88% | 3.575,00 |
| 13.11.2024 | 9,54 | 9,58 | 9,45 | 9,51 | -0,44% | 3.786,00 |
| 12.11.2024 | 9,68 | 9,69 | 9,55 | 9,55 | -2,23% | 711,00 |
| 11.11.2024 | 9,68 | 9,77 | 9,62 | 9,77 | 2,11% | 11.238,00 |
| 08.11.2024 | 9,71 | 9,71 | 9,55 | 9,57 | -1,67% | 1.226,00 |
| 07.11.2024 | 9,86 | 9,86 | 9,62 | 9,73 | 0,35% | 3.378,00 |
| 06.11.2024 | 9,88 | 9,96 | 9,67 | 9,69 | -0,31% | 1.277,00 |
| 05.11.2024 | 9,75 | 9,78 | 9,72 | 9,72 | -0,55% | 363,00 |
| 04.11.2024 | 9,68 | 9,82 | 9,65 | 9,78 | 1,01% | 8.465,00 |
| 01.11.2024 | 9,58 | 9,70 | 9,58 | 9,68 | 1,30% | 1.861,00 |
| 31.10.2024 | 9,52 | 9,58 | 9,52 | 9,56 | -0,75% | 481,00 |
| 30.10.2024 | 9,75 | 9,75 | 9,60 | 9,63 | -1,47% | 1.620,00 |
| 29.10.2024 | 9,76 | 9,83 | 9,73 | 9,77 | -0,12% | 1.842,00 |
| 28.10.2024 | 9,81 | 9,84 | 9,69 | 9,78 | -0,06% | 2.564,00 |
| 25.10.2024 | 9,66 | 9,79 | 9,64 | 9,79 | 2,88% | 2.159,00 |
| 24.10.2024 | 9,77 | 9,77 | 9,52 | 9,52 | -1,73% | 824,00 |
| 23.10.2024 | 9,30 | 9,81 | 9,30 | 9,68 | 3,88% | 15.206,00 |
| 22.10.2024 | 9,04 | 9,33 | 8,97 | 9,32 | 2,85% | 3.730,00 |
| 21.10.2024 | 8,95 | 9,06 | 8,95 | 9,06 | 0,71% | 892,00 |
| 18.10.2024 | 9,05 | 9,08 | 8,96 | 9,00 | -0,22% | 3.751,00 |
| 17.10.2024 | 8,90 | 9,14 | 8,84 | 9,02 | 1,21% | 7.697,00 |
| 16.10.2024 | 8,89 | 8,94 | 8,82 | 8,91 | -0,51% | 3.986,00 |
| 15.10.2024 | 8,93 | 8,98 | 8,90 | 8,96 | 0,18% | - |
| 14.10.2024 | 9,02 | 9,02 | 8,91 | 8,94 | -0,11% | 1.527,00 |
| 11.10.2024 | 8,96 | 8,96 | 8,88 | 8,95 | -0,27% | 1.427,00 |
| 10.10.2024 | 9,02 | 9,03 | 8,94 | 8,98 | 0,00% | 12.813,00 |
| 09.10.2024 | 8,99 | 9,01 | 8,95 | 8,98 | 0,07% | 2.364,00 |
| 08.10.2024 | 8,93 | 9,02 | 8,93 | 8,97 | -0,71% | 130,00 |
| 07.10.2024 | 9,00 | 9,05 | 8,95 | 9,03 | 0,65% | 7.572,00 |
| 04.10.2024 | 8,94 | 9,01 | 8,93 | 8,98 | 0,76% | 2.236,00 |
| 03.10.2024 | 9,14 | 9,14 | 8,91 | 8,91 | -2,98% | 2.454,00 |
| 02.10.2024 | 9,11 | 9,19 | 9,02 | 9,18 | 0,81% | 10.001,00 |
| 01.10.2024 | 9,27 | 9,30 | 9,06 | 9,11 | -1,45% | 5.491,00 |
| 30.09.2024 | 9,35 | 9,35 | 9,20 | 9,24 | -0,65% | 2.116,00 |
| 27.09.2024 | 9,45 | 9,46 | 9,28 | 9,30 | -1,57% | 5.467,00 |
| 26.09.2024 | 9,46 | 9,47 | 9,43 | 9,45 | 0,64% | 492,00 |
| 25.09.2024 | 9,40 | 9,45 | 9,37 | 9,39 | -0,66% | 3.212,00 |
| 24.09.2024 | 9,39 | 9,46 | 9,35 | 9,45 | 1,18% | 25.300,00 |
| 23.09.2024 | 9,43 | 9,43 | 9,26 | 9,34 | -0,66% | 5.049,00 |
| 20.09.2024 | 9,40 | 9,46 | 9,36 | 9,40 | -0,47% | 2.364,00 |
| 19.09.2024 | 9,38 | 9,47 | 9,35 | 9,45 | 1,85% | 1.231,00 |
| 18.09.2024 | 9,33 | 9,33 | 9,25 | 9,28 | -0,45% | 863,00 |
| 17.09.2024 | 9,27 | 9,35 | 9,27 | 9,32 | 1,17% | 16.149,00 |
| 16.09.2024 | 9,12 | 9,21 | 9,12 | 9,21 | 0,70% | 1.638,00 |
| 13.09.2024 | 9,21 | 9,21 | 9,06 | 9,15 | 0,29% | 524,00 |
| 12.09.2024 | 9,25 | 9,25 | 9,10 | 9,12 | -1,06% | 124,00 |