216,199SEK
1,03%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 215,24 | 218,21 | 215,23 | 217,13 | 1,46% | - |
| 14.10.2025 | 210,20 | 214,40 | 208,60 | 214,00 | 1,42% | 77.026,00 |
| 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% | 128.055,00 |
| 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 |
| 19.09.2025 | 199,40 | 203,80 | 199,30 | 202,80 | 1,91% | 130.084,00 |
| 18.09.2025 | 201,80 | 203,60 | 196,80 | 199,00 | -1,19% | 89.729,00 |
| 17.09.2025 | 198,10 | 201,80 | 197,70 | 201,40 | 1,87% | 58.490,00 |
| 16.09.2025 | 199,00 | 199,50 | 196,60 | 197,70 | -0,35% | 59.633,00 |
| 15.09.2025 | 197,00 | 199,70 | 197,00 | 198,40 | 0,92% | 72.078,00 |
| 12.09.2025 | 195,00 | 196,60 | 194,10 | 196,60 | 0,82% | 50.088,00 |
| 11.09.2025 | 196,30 | 197,00 | 194,20 | 195,00 | -0,71% | 82.822,00 |
| 10.09.2025 | 196,10 | 198,70 | 196,00 | 196,40 | 0,15% | 69.614,00 |
| 09.09.2025 | 196,20 | 198,70 | 194,30 | 196,10 | 0,00% | 63.394,00 |
| 08.09.2025 | 195,90 | 197,50 | 195,00 | 196,10 | 0,10% | 77.853,00 |
| 05.09.2025 | 197,40 | 198,90 | 195,60 | 195,90 | -0,66% | 97.158,00 |
| 04.09.2025 | 197,20 | 199,10 | 196,90 | 197,20 | 0,00% | 49.148,00 |
| 03.09.2025 | 198,70 | 199,80 | 197,00 | 197,20 | -0,60% | 53.389,00 |
| 02.09.2025 | 199,90 | 202,40 | 198,40 | 198,40 | -0,55% | 74.372,00 |
| 01.09.2025 | 201,40 | 201,40 | 196,40 | 199,50 | -1,43% | 109.021,00 |
| 29.08.2025 | 202,00 | 204,00 | 199,90 | 202,40 | 0,20% | 83.507,00 |
| 28.08.2025 | 205,60 | 207,20 | 201,40 | 202,00 | -1,27% | 92.610,00 |
| 27.08.2025 | 208,20 | 209,00 | 204,00 | 204,60 | -1,92% | 98.657,00 |
| 26.08.2025 | 210,00 | 210,00 | 206,80 | 208,60 | -0,38% | 74.035,00 |
| 25.08.2025 | 208,00 | 212,80 | 207,20 | 209,40 | 0,87% | 98.027,00 |
| 22.08.2025 | 208,00 | 211,00 | 206,60 | 207,60 | -0,10% | 95.014,00 |
| 21.08.2025 | 207,20 | 209,40 | 206,80 | 207,80 | 0,29% | 112.815,00 |
| 20.08.2025 | 201,40 | 207,40 | 200,80 | 207,20 | 2,88% | 173.857,00 |
| 19.08.2025 | 200,00 | 203,00 | 200,00 | 201,40 | 0,60% | 99.063,00 |
| 18.08.2025 | 203,00 | 203,00 | 199,70 | 200,20 | -0,89% | 55.845,00 |
| 15.08.2025 | 203,80 | 204,40 | 201,40 | 202,00 | -0,49% | 64.023,00 |
| 14.08.2025 | 199,00 | 203,60 | 198,70 | 203,00 | 2,01% | 96.689,00 |
| 13.08.2025 | 200,00 | 201,20 | 197,90 | 199,00 | -0,20% | 53.203,00 |
| 12.08.2025 | 196,50 | 200,00 | 196,40 | 199,40 | 1,53% | 98.907,00 |
| 11.08.2025 | 194,70 | 198,00 | 194,70 | 196,40 | 0,92% | 92.276,00 |
| 08.08.2025 | 197,30 | 197,50 | 194,60 | 194,60 | -0,82% | 64.535,00 |
| 07.08.2025 | 195,40 | 196,40 | 195,00 | 196,20 | 0,56% | 71.435,00 |
| 06.08.2025 | 193,50 | 196,00 | 193,50 | 195,10 | 1,04% | 58.633,00 |
| 05.08.2025 | 195,00 | 195,30 | 192,70 | 193,10 | -0,31% | 65.420,00 |
| 04.08.2025 | 190,70 | 194,00 | 190,70 | 193,70 | 1,79% | 59.898,00 |
| 01.08.2025 | 190,00 | 193,30 | 188,80 | 190,30 | -0,63% | 84.172,00 |
| 31.07.2025 | 192,80 | 194,50 | 191,20 | 191,50 | -0,67% | 86.294,00 |
| 30.07.2025 | 191,30 | 192,90 | 191,00 | 192,80 | 0,42% | 36.154,00 |
| 29.07.2025 | 189,70 | 192,40 | 189,60 | 192,00 | 1,21% | 55.311,00 |
| 28.07.2025 | 192,20 | 194,20 | 189,30 | 189,70 | -0,63% | 95.656,00 |
| 25.07.2025 | 192,40 | 193,50 | 190,00 | 190,90 | -0,57% | 76.855,00 |
| 24.07.2025 | 191,80 | 194,40 | 191,80 | 192,00 | 0,31% | 88.138,00 |
| 23.07.2025 | 189,20 | 191,50 | 188,30 | 191,40 | 1,27% | 91.704,00 |
| 22.07.2025 | 188,80 | 189,90 | 187,80 | 189,00 | 0,11% | 59.780,00 |
| 21.07.2025 | 183,90 | 188,90 | 183,10 | 188,80 | 2,66% | 147.375,00 |
| 18.07.2025 | 186,60 | 186,80 | 183,30 | 183,90 | -1,39% | 125.621,00 |
| 17.07.2025 | 181,10 | 187,20 | 179,30 | 186,50 | 2,98% | 212.020,00 |
| 16.07.2025 | 186,80 | 188,10 | 180,30 | 181,10 | -6,99% | 408.047,00 |
| 15.07.2025 | 199,70 | 200,60 | 194,70 | 194,70 | -2,50% | 132.659,00 |
| 14.07.2025 | 198,00 | 200,60 | 196,10 | 199,70 | 0,30% | 48.043,00 |
| 11.07.2025 | 202,60 | 202,60 | 198,00 | 199,10 | -1,63% | 73.072,00 |
| 10.07.2025 | 202,80 | 204,00 | 201,00 | 202,40 | -0,49% | 60.731,00 |
| 09.07.2025 | 197,80 | 203,40 | 197,70 | 203,40 | 2,83% | 132.671,00 |
| 08.07.2025 | 204,00 | 204,00 | 197,10 | 197,80 | -3,61% | 178.388,00 |
| 07.07.2025 | 203,60 | 205,40 | 203,00 | 205,20 | 0,79% | 81.808,00 |
| 04.07.2025 | 203,20 | 204,60 | 201,40 | 203,60 | 0,00% | 55.486,00 |
| 03.07.2025 | 198,50 | 203,60 | 198,50 | 203,60 | 2,57% | 98.705,00 |
| 02.07.2025 | 198,60 | 200,60 | 197,80 | 198,50 | 0,25% | 70.381,00 |
| 01.07.2025 | 198,50 | 200,40 | 196,80 | 198,00 | -0,05% | 83.560,00 |
| 30.06.2025 | 200,20 | 201,60 | 196,50 | 198,10 | -0,95% | 61.994,00 |
| 27.06.2025 | 196,80 | 200,00 | 196,50 | 200,00 | 2,67% | 82.180,00 |
| 26.06.2025 | 197,20 | 199,40 | 194,40 | 194,80 | -1,62% | 78.868,00 |
| 25.06.2025 | 194,10 | 198,00 | 193,80 | 198,00 | 2,22% | 120.181,00 |
| 24.06.2025 | 190,90 | 194,00 | 190,90 | 193,70 | 3,20% | 108.903,00 |
| 23.06.2025 | 192,00 | 192,00 | 187,50 | 187,70 | -3,75% | 67.605,00 |
| 20.06.2025 | 193,72 | 195,09 | 193,15 | 195,01 | 0,99% | - |
| 19.06.2025 | 190,70 | 193,10 | 186,80 | 193,10 | 1,26% | 281.622,00 |
| 18.06.2025 | 189,60 | 191,00 | 188,70 | 190,70 | 0,63% | 62.707,00 |
| 17.06.2025 | 192,20 | 192,30 | 189,10 | 189,50 | -1,40% | 236.236,00 |
| 16.06.2025 | 191,00 | 192,90 | 190,70 | 192,20 | 0,68% | 77.254,00 |
| 13.06.2025 | 192,20 | 193,00 | 190,00 | 190,90 | -1,95% | 108.843,00 |
| 12.06.2025 | 194,20 | 195,10 | 191,00 | 194,70 | -0,05% | 59.382,00 |
| 11.06.2025 | 196,60 | 197,30 | 194,10 | 194,80 | -1,02% | 112.490,00 |
| 10.06.2025 | 199,60 | 199,80 | 195,90 | 196,80 | -1,80% | 145.552,00 |
| 09.06.2025 | 202,40 | 202,40 | 198,70 | 200,40 | 0,07% | 156.979,00 |
| 06.06.2025 | 202,64 | 202,73 | 200,09 | 200,26 | -1,35% | - |
| 05.06.2025 | 202,00 | 203,40 | 198,30 | 203,00 | 0,40% | 136.169,00 |
| 04.06.2025 | 205,20 | 206,60 | 199,50 | 202,20 | -1,17% | 145.427,00 |
| 03.06.2025 | 207,60 | 209,20 | 202,80 | 204,60 | -1,45% | 120.316,00 |
| 02.06.2025 | 201,00 | 207,60 | 200,80 | 207,60 | 3,49% | 177.308,00 |
| 30.05.2025 | 202,40 | 204,00 | 199,60 | 200,60 | -0,34% | 127.072,00 |
| 29.05.2025 | 203,68 | 203,73 | 200,63 | 201,28 | -0,65% | - |