180,160SEK
0,26%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 180,02 | 181,85 | 179,47 | 180,20 | 0,28% | - |
| 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 |
| 26.11.2024 | 143,70 | 143,90 | 142,60 | 142,70 | -0,70% | 46.959,00 |
| 25.11.2024 | 143,90 | 145,60 | 143,10 | 143,70 | 0,07% | 67.009,00 |
| 22.11.2024 | 143,10 | 144,00 | 142,10 | 143,60 | 0,35% | 46.207,00 |
| 21.11.2024 | 142,70 | 143,50 | 141,40 | 143,10 | 0,14% | 48.589,00 |
| 20.11.2024 | 143,80 | 145,40 | 142,80 | 142,90 | -0,56% | 58.241,00 |
| 19.11.2024 | 145,40 | 146,80 | 142,30 | 143,70 | -1,17% | 115.282,00 |
| 18.11.2024 | 144,70 | 146,10 | 144,20 | 145,40 | 1,11% | 63.798,00 |
| 15.11.2024 | 145,20 | 145,20 | 143,30 | 143,80 | -0,96% | 60.497,00 |
| 14.11.2024 | 144,00 | 146,00 | 143,40 | 145,20 | 0,76% | 53.022,00 |
| 13.11.2024 | 145,10 | 145,50 | 143,10 | 144,10 | -0,48% | 55.012,00 |
| 12.11.2024 | 146,50 | 146,50 | 144,50 | 144,80 | -1,16% | 71.114,00 |
| 11.11.2024 | 145,50 | 146,70 | 145,10 | 146,50 | 1,67% | 92.306,00 |
| 08.11.2024 | 145,00 | 145,00 | 143,50 | 144,10 | -0,83% | 45.083,00 |
| 07.11.2024 | 146,00 | 148,10 | 144,90 | 145,30 | 0,21% | 107.794,00 |
| 06.11.2024 | 146,70 | 148,80 | 145,00 | 145,00 | -1,16% | 111.885,00 |
| 05.11.2024 | 147,90 | 148,30 | 145,80 | 146,70 | -0,61% | 79.126,00 |
| 04.11.2024 | 144,70 | 149,00 | 144,70 | 147,60 | 2,00% | 139.747,00 |
| 01.11.2024 | 143,50 | 145,50 | 143,50 | 144,70 | 0,84% | 116.621,00 |
| 31.10.2024 | 142,90 | 143,90 | 142,10 | 143,50 | 0,21% | 74.229,00 |
| 30.10.2024 | 143,00 | 143,70 | 142,50 | 143,20 | 0,21% | 51.678,00 |
| 29.10.2024 | 143,20 | 144,90 | 142,80 | 142,90 | -0,07% | 105.160,00 |
| 28.10.2024 | 142,90 | 143,50 | 141,00 | 143,00 | 0,70% | 68.505,00 |
| 25.10.2024 | 140,50 | 142,50 | 140,50 | 142,00 | 1,07% | 102.274,00 |
| 24.10.2024 | 143,00 | 143,00 | 140,00 | 140,50 | -1,75% | 101.458,00 |
| 23.10.2024 | 138,40 | 144,00 | 138,00 | 143,00 | 6,80% | 386.504,00 |
| 22.10.2024 | 132,50 | 134,50 | 130,80 | 133,90 | 1,06% | 99.039,00 |
| 21.10.2024 | 131,90 | 132,50 | 131,10 | 132,50 | 0,45% | 67.775,00 |
| 18.10.2024 | 130,90 | 131,90 | 130,10 | 131,90 | 0,84% | 80.232,00 |