240,883SEK
2,77%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 235,05 | 241,82 | 235,05 | 241,18 | 2,89% | - |
| 13.02.2026 | 237,20 | 239,60 | 234,40 | 234,40 | -0,85% | 101.215,00 |
| 12.02.2026 | 242,20 | 244,20 | 236,40 | 236,40 | -2,07% | 158.571,00 |
| 11.02.2026 | 243,60 | 246,40 | 240,60 | 241,40 | -0,49% | 132.921,00 |
| 10.02.2026 | 242,60 | 245,60 | 241,60 | 242,60 | 0,25% | 116.114,00 |
| 09.02.2026 | 243,00 | 243,60 | 240,60 | 242,00 | 0,17% | 133.864,00 |
| 06.02.2026 | 236,60 | 243,00 | 236,60 | 241,60 | 2,11% | 128.068,00 |
| 05.02.2026 | 246,00 | 246,20 | 236,00 | 236,60 | -3,82% | 255.010,00 |
| 04.02.2026 | 240,20 | 251,80 | 240,20 | 246,00 | 3,80% | 473.878,00 |
| 03.02.2026 | 235,00 | 237,60 | 235,00 | 237,00 | 1,02% | 155.282,00 |
| 02.02.2026 | 231,60 | 235,80 | 230,60 | 234,60 | 0,34% | 111.921,00 |
| 30.01.2026 | 232,80 | 236,00 | 232,80 | 233,80 | 0,78% | 90.998,00 |
| 29.01.2026 | 236,20 | 236,20 | 232,00 | 232,00 | -1,53% | 86.124,00 |
| 28.01.2026 | 237,40 | 238,20 | 234,20 | 235,60 | -0,67% | 92.132,00 |
| 27.01.2026 | 235,40 | 237,60 | 235,00 | 237,20 | 1,02% | 117.687,00 |
| 26.01.2026 | 236,40 | 238,00 | 234,60 | 234,80 | -0,76% | 123.530,00 |
| 23.01.2026 | 239,00 | 240,40 | 235,00 | 236,60 | -0,67% | 121.269,00 |
| 22.01.2026 | 234,60 | 241,60 | 234,40 | 238,20 | 3,03% | 238.010,00 |
| 21.01.2026 | 231,60 | 232,80 | 227,40 | 231,20 | 0,09% | 121.259,00 |
| 20.01.2026 | 234,20 | 234,20 | 227,80 | 231,00 | -1,45% | 216.055,00 |
| 19.01.2026 | 240,00 | 240,00 | 231,80 | 234,40 | -2,82% | 272.308,00 |
| 16.01.2026 | 240,00 | 241,20 | 237,80 | 241,20 | 0,67% | 91.375,00 |
| 15.01.2026 | 238,80 | 242,00 | 238,40 | 239,60 | 0,34% | 143.109,00 |
| 14.01.2026 | 236,80 | 238,80 | 234,40 | 238,80 | 1,19% | 139.245,00 |
| 13.01.2026 | 233,60 | 237,40 | 233,60 | 236,00 | 2,08% | 176.043,00 |
| 12.01.2026 | 233,40 | 233,60 | 230,20 | 231,20 | -1,11% | 135.677,00 |
| 09.01.2026 | 232,00 | 234,80 | 230,60 | 233,80 | 0,78% | 107.131,00 |
| 08.01.2026 | 228,00 | 233,60 | 228,00 | 232,00 | 2,20% | 193.779,00 |
| 07.01.2026 | 235,80 | 238,00 | 227,00 | 227,00 | -3,57% | 264.534,00 |
| 05.01.2026 | 235,60 | 237,00 | 232,80 | 235,40 | -0,08% | 74.788,00 |
| 02.01.2026 | 232,80 | 237,00 | 230,00 | 235,60 | 1,64% | 155.678,00 |
| 30.12.2025 | 228,40 | 233,00 | 228,40 | 231,80 | 1,49% | 149.184,00 |
| 29.12.2025 | 228,00 | 230,00 | 227,00 | 228,40 | 0,44% | 104.713,00 |
| 23.12.2025 | 225,00 | 227,40 | 225,00 | 227,40 | 1,16% | 82.140,00 |
| 22.12.2025 | 225,40 | 226,80 | 223,40 | 224,80 | -0,27% | 72.902,00 |
| 19.12.2025 | 223,80 | 226,80 | 223,80 | 225,40 | 0,90% | 129.316,00 |
| 18.12.2025 | 222,20 | 224,20 | 222,00 | 223,40 | 0,54% | 41.581,00 |
| 17.12.2025 | 219,60 | 223,40 | 219,60 | 222,20 | 1,18% | 53.407,00 |
| 16.12.2025 | 221,00 | 222,40 | 219,40 | 219,60 | -0,72% | 52.694,00 |
| 15.12.2025 | 219,80 | 222,60 | 219,20 | 221,20 | 0,73% | 111.399,00 |
| 12.12.2025 | 228,20 | 228,60 | 219,60 | 219,60 | -3,85% | 283.687,00 |
| 11.12.2025 | 228,80 | 228,80 | 225,80 | 228,40 | -0,17% | 134.648,00 |
| 10.12.2025 | 228,40 | 229,20 | 227,40 | 228,80 | 0,44% | 67.993,00 |
| 09.12.2025 | 229,60 | 231,00 | 227,20 | 227,80 | -0,96% | 109.669,00 |
| 08.12.2025 | 233,00 | 233,20 | 227,60 | 230,00 | -0,95% | 112.809,00 |
| 05.12.2025 | 229,40 | 235,60 | 229,40 | 232,20 | 1,40% | 134.738,00 |
| 04.12.2025 | 231,40 | 231,80 | 227,40 | 229,00 | -0,43% | 103.963,00 |
| 03.12.2025 | 229,00 | 232,00 | 228,60 | 230,00 | 0,52% | 129.791,00 |
| 02.12.2025 | 226,60 | 230,00 | 226,60 | 228,80 | 0,97% | 142.310,00 |
| 01.12.2025 | 223,00 | 226,60 | 223,00 | 226,60 | 1,89% | 103.785,00 |
| 28.11.2025 | 221,00 | 224,20 | 221,00 | 222,40 | 0,63% | 103.214,00 |
| 27.11.2025 | 220,20 | 221,80 | 219,20 | 221,00 | 0,36% | 55.823,00 |
| 26.11.2025 | 217,00 | 220,40 | 217,00 | 220,20 | 1,47% | 118.360,00 |
| 25.11.2025 | 213,60 | 217,20 | 213,60 | 217,00 | 1,59% | 109.434,00 |
| 24.11.2025 | 209,60 | 215,00 | 209,60 | 213,60 | 2,40% | 111.038,00 |
| 21.11.2025 | 208,40 | 209,60 | 205,20 | 208,60 | -0,29% | 86.539,00 |
| 20.11.2025 | 208,80 | 211,00 | 208,20 | 209,20 | 0,87% | 54.013,00 |
| 19.11.2025 | 207,60 | 208,80 | 205,00 | 207,40 | -0,10% | 113.905,00 |
| 18.11.2025 | 210,00 | 211,60 | 207,00 | 207,60 | -2,63% | 104.089,00 |
| 17.11.2025 | 214,60 | 216,60 | 212,20 | 213,20 | -0,65% | 141.689,00 |
| 14.11.2025 | 217,00 | 217,00 | 213,00 | 214,60 | -1,20% | 68.408,00 |
| 13.11.2025 | 216,00 | 217,60 | 214,40 | 217,20 | 0,56% | 56.640,00 |
| 12.11.2025 | 212,00 | 217,00 | 212,00 | 216,00 | 2,08% | 128.750,00 |
| 11.11.2025 | 209,60 | 211,60 | 209,00 | 211,60 | 1,34% | 53.129,00 |
| 10.11.2025 | 211,80 | 211,80 | 208,80 | 208,80 | -0,10% | 45.277,00 |
| 07.11.2025 | 211,60 | 211,80 | 207,60 | 209,00 | -1,23% | 46.113,00 |
| 06.11.2025 | 208,40 | 212,00 | 208,40 | 211,60 | 1,05% | 70.746,00 |
| 05.11.2025 | 208,80 | 209,40 | 206,20 | 209,40 | 0,29% | 46.452,00 |
| 04.11.2025 | 208,80 | 209,80 | 206,60 | 208,80 | -0,29% | 53.453,00 |
| 03.11.2025 | 208,00 | 210,40 | 206,60 | 209,40 | 0,29% | 72.386,00 |
| 31.10.2025 | 209,00 | 211,00 | 208,00 | 208,80 | -0,29% | 35.750,00 |
| 30.10.2025 | 207,40 | 210,00 | 207,40 | 209,40 | 0,77% | 61.628,00 |
| 29.10.2025 | 209,80 | 210,80 | 207,20 | 207,80 | -0,95% | 102.127,00 |
| 28.10.2025 | 211,60 | 213,00 | 209,20 | 209,80 | -0,85% | 70.868,00 |
| 27.10.2025 | 208,40 | 211,60 | 208,40 | 211,60 | 1,73% | 102.457,00 |
| 24.10.2025 | 209,20 | 210,60 | 206,40 | 208,00 | -0,48% | 97.408,00 |
| 23.10.2025 | 219,60 | 219,60 | 209,00 | 209,00 | -4,83% | 279.581,00 |
| 22.10.2025 | 218,00 | 223,80 | 215,40 | 219,60 | 2,71% | 171.018,00 |
| 21.10.2025 | 214,40 | 216,40 | 213,20 | 213,80 | -0,28% | 74.092,00 |
| 20.10.2025 | 215,60 | 217,40 | 213,60 | 214,40 | 0,00% | 67.861,00 |
| 17.10.2025 | 217,80 | 217,80 | 212,20 | 214,40 | -1,83% | 89.998,00 |
| 16.10.2025 | 216,00 | 219,80 | 216,00 | 218,40 | 1,30% | 85.342,00 |
| 15.10.2025 | 214,60 | 219,00 | 214,60 | 215,60 | 0,75% | 131.682,00 |
| 14.10.2025 | 210,20 | 214,40 | 208,60 | 214,00 | 1,42% | 77.434,00 |
| 13.10.2025 | 212,60 | 213,80 | 209,60 | 211,00 | -0,75% | 110.613,00 |
| 10.10.2025 | 210,80 | 214,20 | 209,80 | 212,60 | 0,66% | 128.280,00 |
| 09.10.2025 | 211,20 | 216,80 | 210,20 | 211,20 | 0,19% | 182.493,00 |
| 08.10.2025 | 212,80 | 214,60 | 210,40 | 210,80 | -0,85% | 111.387,00 |
| 07.10.2025 | 214,80 | 217,00 | 212,20 | 212,60 | -1,02% | 103.669,00 |
| 06.10.2025 | 212,20 | 218,20 | 211,40 | 214,80 | 1,23% | 167.433,00 |
| 03.10.2025 | 210,40 | 213,40 | 210,20 | 212,20 | 1,14% | 71.935,00 |
| 02.10.2025 | 211,80 | 213,00 | 209,80 | 209,80 | -0,66% | 92.840,00 |
| 01.10.2025 | 209,00 | 211,80 | 206,00 | 211,20 | 0,57% | 104.040,00 |
| 30.09.2025 | 211,20 | 214,80 | 209,20 | 210,00 | -0,57% | 121.379,00 |
| 29.09.2025 | 210,00 | 213,60 | 209,40 | 211,20 | 0,96% | 140.040,00 |
| 26.09.2025 | 204,20 | 210,80 | 204,20 | 209,20 | 2,85% | 156.643,00 |
| 25.09.2025 | 202,80 | 205,60 | 202,20 | 203,40 | 0,30% | 89.512,00 |
| 24.09.2025 | 203,80 | 204,80 | 201,80 | 202,80 | -0,10% | 68.643,00 |
| 23.09.2025 | 201,40 | 203,80 | 201,00 | 203,00 | 1,00% | 60.927,00 |
| 22.09.2025 | 203,00 | 203,40 | 200,40 | 201,00 | -0,89% | 61.973,00 |