219,066SEK
-0,70%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 218,60 | 220,60 | 216,60 | 218,60 | -0,91% | 123.625,00 |
| 23.04.2026 | 224,60 | 224,80 | 220,60 | 220,60 | -2,04% | 78.832,00 |
| 22.04.2026 | 226,60 | 228,20 | 223,20 | 225,20 | 0,63% | 112.658,00 |
| 21.04.2026 | 224,60 | 226,60 | 223,80 | 223,80 | -0,36% | 71.249,00 |
| 20.04.2026 | 223,80 | 225,00 | 222,40 | 224,60 | 0,18% | 84.823,00 |
| 17.04.2026 | 226,00 | 227,20 | 223,80 | 224,20 | -0,80% | 111.849,00 |
| 16.04.2026 | 228,00 | 228,40 | 225,00 | 226,00 | -1,05% | 80.230,00 |
| 15.04.2026 | 228,60 | 229,60 | 227,40 | 228,40 | -0,44% | 94.655,00 |
| 14.04.2026 | 226,80 | 229,40 | 225,20 | 229,40 | 1,96% | 89.357,00 |
| 13.04.2026 | 223,00 | 225,00 | 221,00 | 225,00 | 0,45% | 67.388,00 |
| 10.04.2026 | 222,20 | 225,00 | 222,20 | 224,00 | 0,81% | 78.191,00 |
| 09.04.2026 | 222,80 | 222,80 | 218,40 | 222,20 | -0,27% | 97.890,00 |
| 08.04.2026 | 225,80 | 225,80 | 221,80 | 222,80 | 3,44% | 151.032,00 |
| 07.04.2026 | 220,00 | 222,00 | 215,20 | 215,40 | -1,91% | 163.994,00 |
| 02.04.2026 | 217,20 | 219,60 | 215,60 | 219,60 | 0,46% | 64.525,00 |
| 01.04.2026 | 213,60 | 218,60 | 213,60 | 218,60 | 4,39% | 189.571,00 |
| 31.03.2026 | 207,40 | 212,00 | 207,40 | 209,40 | 0,96% | 119.641,00 |
| 30.03.2026 | 203,00 | 207,60 | 200,00 | 207,40 | 0,97% | 144.646,00 |
| 27.03.2026 | 204,60 | 206,60 | 203,00 | 205,40 | 0,39% | 243.140,00 |
| 26.03.2026 | 210,00 | 210,00 | 202,40 | 204,60 | -9,55% | 287.852,00 |
| 25.03.2026 | 225,40 | 227,80 | 223,00 | 226,20 | 1,98% | 327.291,00 |
| 24.03.2026 | 223,00 | 224,20 | 218,80 | 221,80 | -0,09% | 192.207,00 |
| 23.03.2026 | 215,80 | 225,60 | 213,20 | 222,00 | 1,28% | 295.448,00 |
| 20.03.2026 | 227,60 | 230,40 | 219,20 | 219,20 | -3,27% | 262.496,00 |
| 19.03.2026 | 229,00 | 229,80 | 225,60 | 226,60 | -2,75% | 158.342,00 |
| 18.03.2026 | 235,00 | 236,40 | 231,20 | 233,00 | 0,17% | 124.619,00 |
| 17.03.2026 | 231,40 | 234,60 | 230,60 | 232,60 | 0,52% | 74.063,00 |
| 16.03.2026 | 230,40 | 233,00 | 229,20 | 231,40 | 1,14% | 109.357,00 |
| 13.03.2026 | 231,00 | 233,40 | 228,20 | 228,80 | -0,78% | 147.618,00 |
| 12.03.2026 | 236,20 | 236,20 | 229,80 | 230,60 | -2,37% | 195.305,00 |
| 11.03.2026 | 237,20 | 237,80 | 234,00 | 236,20 | -0,17% | 119.598,00 |
| 10.03.2026 | 237,00 | 238,80 | 233,80 | 236,60 | 2,16% | 138.841,00 |
| 09.03.2026 | 230,00 | 232,20 | 225,80 | 231,60 | -0,34% | 196.744,00 |
| 06.03.2026 | 235,00 | 236,40 | 229,80 | 232,40 | -1,44% | 113.243,00 |
| 05.03.2026 | 237,20 | 238,20 | 233,60 | 235,80 | -0,59% | 131.550,00 |
| 04.03.2026 | 228,00 | 238,20 | 227,20 | 237,20 | 2,77% | 143.718,00 |
| 03.03.2026 | 235,00 | 235,00 | 227,20 | 230,80 | -2,78% | 251.152,00 |
| 02.03.2026 | 234,00 | 239,00 | 232,60 | 237,40 | -1,90% | 174.292,00 |
| 27.02.2026 | 242,40 | 244,00 | 240,80 | 242,00 | 0,08% | 162.314,00 |
| 26.02.2026 | 243,00 | 244,20 | 241,20 | 241,80 | -0,25% | 150.923,00 |
| 25.02.2026 | 238,60 | 243,80 | 238,00 | 242,40 | 1,76% | 207.995,00 |
| 24.02.2026 | 242,40 | 242,40 | 237,60 | 238,20 | -1,89% | 338.420,00 |
| 23.02.2026 | 245,80 | 247,60 | 242,40 | 242,80 | -0,90% | 151.444,00 |
| 20.02.2026 | 242,00 | 246,60 | 242,00 | 245,00 | 1,49% | 147.783,00 |
| 19.02.2026 | 242,40 | 242,60 | 239,80 | 241,40 | -0,49% | 88.904,00 |
| 18.02.2026 | 241,20 | 242,80 | 239,80 | 242,60 | 0,66% | 100.263,00 |
| 17.02.2026 | 241,20 | 243,80 | 238,00 | 241,00 | 0,08% | 141.570,00 |
| 16.02.2026 | 235,20 | 242,00 | 235,20 | 240,80 | 2,73% | 143.798,00 |
| 13.02.2026 | 237,20 | 239,60 | 234,40 | 234,40 | -0,85% | 99.711,00 |
| 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% | 133.764,00 |
| 06.02.2026 | 236,60 | 243,00 | 236,60 | 241,60 | 2,11% | 127.204,00 |
| 05.02.2026 | 246,00 | 246,20 | 236,00 | 236,60 | -3,82% | 253.895,00 |
| 04.02.2026 | 240,20 | 251,80 | 240,20 | 246,00 | 3,80% | 473.579,00 |
| 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% | 111.791,00 |
| 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% | 123.526,00 |
| 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% | 215.905,00 |
| 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% | 264.317,00 |
| 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 |