173,314SEK
0,88%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 172,00 | 175,20 | 172,00 | 173,20 | 0,81% | 139.088,00 |
| 24.04.2025 | 170,30 | 172,40 | 170,10 | 171,80 | 0,88% | 75.508,00 |
| 23.04.2025 | 168,50 | 170,70 | 167,60 | 170,30 | 2,04% | 166.805,00 |
| 22.04.2025 | 166,40 | 167,50 | 165,30 | 166,90 | 0,30% | 87.496,00 |
| 17.04.2025 | 166,80 | 167,30 | 165,40 | 166,40 | -0,12% | 52.617,00 |
| 16.04.2025 | 168,40 | 169,80 | 164,40 | 166,60 | -1,07% | 112.106,00 |
| 15.04.2025 | 163,70 | 168,40 | 163,70 | 168,40 | 3,00% | 174.509,00 |
| 14.04.2025 | 158,90 | 163,50 | 158,90 | 163,50 | 5,01% | 229.853,00 |
| 11.04.2025 | 153,00 | 155,80 | 153,00 | 155,70 | 2,03% | 156.008,00 |
| 10.04.2025 | 171,80 | 171,80 | 152,40 | 152,60 | 2,21% | 379.041,00 |
| 09.04.2025 | 146,20 | 149,50 | 144,00 | 149,30 | -0,07% | 206.114,00 |
| 08.04.2025 | 147,50 | 150,80 | 143,90 | 149,40 | 3,39% | 284.970,00 |
| 07.04.2025 | 136,80 | 149,80 | 135,00 | 144,50 | -1,97% | 521.022,00 |
| 04.04.2025 | 155,10 | 155,60 | 145,30 | 147,40 | -5,75% | 416.039,00 |
| 03.04.2025 | 156,40 | 158,60 | 155,10 | 156,40 | -2,92% | 146.588,00 |
| 02.04.2025 | 159,30 | 161,30 | 158,70 | 161,10 | 1,13% | 182.546,00 |
| 01.04.2025 | 160,00 | 161,60 | 157,90 | 159,30 | -0,50% | 121.889,00 |
| 31.03.2025 | 162,50 | 162,50 | 158,90 | 160,10 | -2,14% | 189.220,00 |
| 28.03.2025 | 167,90 | 169,00 | 162,10 | 163,60 | -2,50% | 170.259,00 |
| 27.03.2025 | 168,70 | 168,70 | 164,90 | 167,80 | -9,00% | 374.980,00 |
| 26.03.2025 | 188,10 | 189,20 | 184,10 | 184,40 | -1,76% | 228.400,00 |
| 25.03.2025 | 183,00 | 189,50 | 183,00 | 187,70 | 3,02% | 231.619,00 |
| 24.03.2025 | 184,60 | 185,20 | 181,50 | 182,20 | -0,27% | 120.560,00 |
| 21.03.2025 | 182,70 | 187,80 | 182,10 | 182,70 | 0,27% | 265.038,00 |
| 20.03.2025 | 181,40 | 182,90 | 180,50 | 182,20 | 0,44% | 112.950,00 |
| 19.03.2025 | 181,40 | 182,90 | 179,40 | 181,40 | 0,00% | 145.471,00 |
| 18.03.2025 | 181,00 | 183,90 | 181,00 | 181,40 | 0,33% | 181.741,00 |
| 17.03.2025 | 182,00 | 182,70 | 179,30 | 180,80 | 0,50% | 209.681,00 |
| 14.03.2025 | 179,70 | 182,00 | 179,30 | 179,90 | 0,11% | 161.221,00 |
| 13.03.2025 | 179,80 | 181,40 | 178,50 | 179,70 | -0,17% | 116.034,00 |
| 12.03.2025 | 182,70 | 184,40 | 179,10 | 180,00 | -0,55% | 224.114,00 |
| 11.03.2025 | 184,50 | 185,20 | 180,40 | 181,00 | -2,06% | 327.138,00 |
| 10.03.2025 | 191,60 | 192,90 | 181,50 | 184,80 | -3,55% | 670.641,00 |
| 07.03.2025 | 214,00 | 214,00 | 186,30 | 191,60 | -11,05% | 1.164.679,00 |
| 06.03.2025 | 208,00 | 217,40 | 208,00 | 215,40 | 4,16% | 556.413,00 |
| 05.03.2025 | 201,00 | 206,80 | 200,80 | 206,80 | 4,76% | 291.264,00 |
| 04.03.2025 | 204,00 | 204,00 | 197,00 | 197,40 | -3,42% | 395.241,00 |
| 03.03.2025 | 198,80 | 204,60 | 197,90 | 204,40 | 2,82% | 303.136,00 |
| 28.02.2025 | 201,00 | 202,00 | 197,10 | 198,80 | -1,09% | 233.923,00 |
| 27.02.2025 | 199,00 | 201,40 | 198,20 | 201,00 | 0,95% | 330.706,00 |
| 26.02.2025 | 196,60 | 199,60 | 193,30 | 199,10 | 2,00% | 337.983,00 |
| 25.02.2025 | 192,70 | 196,70 | 191,70 | 195,20 | 1,30% | 242.792,00 |
| 24.02.2025 | 191,00 | 192,70 | 190,00 | 192,70 | 1,85% | 276.836,00 |
| 21.02.2025 | 185,00 | 189,20 | 185,00 | 189,20 | 2,27% | 255.959,00 |
| 20.02.2025 | 182,00 | 186,50 | 182,00 | 185,00 | 1,65% | 168.661,00 |
| 19.02.2025 | 184,70 | 184,70 | 181,40 | 182,00 | -1,46% | 233.932,00 |
| 18.02.2025 | 184,20 | 185,70 | 183,50 | 184,70 | 0,38% | 165.815,00 |
| 17.02.2025 | 182,00 | 185,00 | 182,00 | 184,00 | 1,10% | 217.836,00 |
| 14.02.2025 | 181,10 | 182,70 | 180,00 | 182,00 | 0,55% | 185.954,00 |
| 13.02.2025 | 180,80 | 183,30 | 180,00 | 181,00 | 0,17% | 274.327,00 |
| 12.02.2025 | 179,10 | 181,60 | 178,50 | 180,70 | 1,52% | 310.747,00 |
| 11.02.2025 | 171,50 | 178,60 | 171,50 | 178,00 | 4,09% | 262.027,00 |
| 10.02.2025 | 171,00 | 174,30 | 169,60 | 171,00 | 0,18% | 258.163,00 |
| 07.02.2025 | 169,30 | 171,50 | 168,10 | 170,70 | 0,83% | 189.254,00 |
| 06.02.2025 | 164,00 | 169,70 | 162,40 | 169,30 | 2,86% | 363.389,00 |
| 05.02.2025 | 174,40 | 178,30 | 162,60 | 164,60 | -0,66% | 823.236,00 |
| 04.02.2025 | 165,60 | 166,50 | 164,60 | 165,70 | 0,24% | 79.497,00 |
| 03.02.2025 | 164,80 | 166,00 | 162,70 | 165,30 | -0,54% | 121.986,00 |
| 31.01.2025 | 167,50 | 168,40 | 165,10 | 166,20 | -0,66% | 86.912,00 |
| 30.01.2025 | 169,00 | 169,70 | 167,30 | 167,30 | -0,77% | 90.684,00 |
| 29.01.2025 | 168,80 | 169,50 | 167,00 | 168,60 | -0,12% | 135.931,00 |
| 28.01.2025 | 165,90 | 169,00 | 165,70 | 168,80 | 1,99% | 93.229,00 |
| 27.01.2025 | 166,80 | 167,50 | 164,50 | 165,50 | -0,78% | 193.522,00 |
| 24.01.2025 | 168,60 | 169,50 | 165,90 | 166,80 | -1,07% | 184.072,00 |
| 23.01.2025 | 163,10 | 168,60 | 163,10 | 168,60 | 3,56% | 175.762,00 |
| 22.01.2025 | 163,10 | 164,00 | 162,50 | 162,80 | 0,00% | 123.472,00 |
| 21.01.2025 | 161,30 | 163,00 | 161,30 | 162,80 | 1,50% | 111.692,00 |
| 20.01.2025 | 161,00 | 161,70 | 159,00 | 160,40 | 0,00% | 122.461,00 |
| 17.01.2025 | 160,70 | 161,20 | 159,70 | 160,40 | 0,12% | 149.524,00 |
| 16.01.2025 | 159,90 | 160,40 | 158,50 | 160,20 | 0,44% | 133.536,00 |
| 15.01.2025 | 158,90 | 160,40 | 158,60 | 159,50 | 0,76% | 130.270,00 |
| 14.01.2025 | 157,00 | 159,30 | 156,70 | 158,30 | 1,21% | 100.693,00 |
| 13.01.2025 | 154,00 | 156,80 | 154,00 | 156,40 | 1,76% | 85.307,00 |
| 10.01.2025 | 155,30 | 155,40 | 153,70 | 153,70 | -0,84% | 88.115,00 |
| 09.01.2025 | 154,80 | 155,50 | 152,30 | 155,00 | 0,13% | 85.714,00 |
| 08.01.2025 | 154,90 | 155,90 | 154,00 | 154,80 | 0,19% | 88.297,00 |
| 07.01.2025 | 156,00 | 156,50 | 154,20 | 154,50 | 0,06% | 149.140,00 |
| 03.01.2025 | 153,00 | 156,20 | 152,20 | 154,40 | 1,05% | 124.901,00 |
| 02.01.2025 | 149,00 | 152,80 | 149,00 | 152,80 | 2,76% | 131.385,00 |
| 30.12.2024 | 148,30 | 149,90 | 148,10 | 148,70 | 0,27% | 126.426,00 |
| 27.12.2024 | 147,00 | 149,10 | 147,00 | 148,30 | 1,23% | 79.397,00 |
| 23.12.2024 | 145,50 | 147,80 | 145,40 | 146,50 | 0,62% | 77.489,00 |
| 20.12.2024 | 145,60 | 145,60 | 142,80 | 145,60 | 0,00% | 113.912,00 |
| 19.12.2024 | 146,60 | 146,90 | 145,50 | 145,60 | -0,95% | 69.251,00 |
| 18.12.2024 | 147,40 | 148,20 | 146,60 | 147,00 | -0,14% | 47.482,00 |
| 17.12.2024 | 147,00 | 148,10 | 146,90 | 147,20 | -0,07% | 48.523,00 |
| 16.12.2024 | 146,50 | 148,10 | 146,50 | 147,30 | 0,61% | 43.856,00 |
| 13.12.2024 | 147,60 | 148,70 | 146,20 | 146,40 | -0,81% | 67.796,00 |
| 12.12.2024 | 148,50 | 148,90 | 147,10 | 147,60 | -0,47% | 51.608,00 |
| 11.12.2024 | 149,40 | 150,50 | 147,30 | 148,30 | -1,00% | 66.465,00 |
| 10.12.2024 | 150,20 | 151,70 | 149,80 | 149,80 | -0,27% | 72.828,00 |
| 09.12.2024 | 150,70 | 152,00 | 150,10 | 150,20 | -0,20% | 63.451,00 |
| 06.12.2024 | 152,70 | 152,70 | 150,50 | 150,50 | -1,44% | 57.191,00 |
| 05.12.2024 | 149,70 | 152,70 | 149,70 | 152,70 | 1,73% | 76.842,00 |
| 04.12.2024 | 151,30 | 152,00 | 150,10 | 150,10 | -0,73% | 78.297,00 |
| 03.12.2024 | 147,90 | 151,20 | 147,80 | 151,20 | 2,23% | 68.732,00 |
| 02.12.2024 | 145,70 | 148,50 | 145,20 | 147,90 | 1,51% | 58.625,00 |
| 29.11.2024 | 146,00 | 146,80 | 145,50 | 145,70 | -0,21% | 67.737,00 |
| 28.11.2024 | 143,50 | 146,70 | 143,50 | 146,00 | 1,74% | 71.194,00 |
| 27.11.2024 | 143,20 | 143,80 | 141,70 | 143,50 | 0,56% | 55.462,00 |