200,754SEK
-1,11%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 201,60 | 204,00 | 201,00 | 202,60 | 0,40% | 44.205,00 |
| 27.05.2025 | 199,60 | 202,60 | 198,30 | 201,80 | 1,10% | 144.999,00 |
| 26.05.2025 | 198,80 | 202,60 | 198,10 | 199,60 | 0,86% | 133.393,00 |
| 23.05.2025 | 195,50 | 199,50 | 192,60 | 197,90 | 1,07% | 144.051,00 |
| 22.05.2025 | 199,90 | 199,90 | 195,30 | 195,80 | -2,10% | 172.611,00 |
| 21.05.2025 | 204,00 | 204,60 | 197,30 | 200,00 | -1,96% | 207.950,00 |
| 20.05.2025 | 202,60 | 205,00 | 200,20 | 204,00 | 0,99% | 115.712,00 |
| 19.05.2025 | 200,40 | 202,60 | 198,80 | 202,00 | 0,90% | 119.917,00 |
| 16.05.2025 | 197,70 | 201,80 | 196,70 | 200,20 | 1,42% | 111.091,00 |
| 15.05.2025 | 194,50 | 199,50 | 193,80 | 197,40 | 1,60% | 88.791,00 |
| 14.05.2025 | 193,30 | 195,60 | 193,30 | 194,30 | 0,52% | 88.162,00 |
| 13.05.2025 | 193,50 | 196,00 | 192,00 | 193,30 | -0,21% | 86.219,00 |
| 12.05.2025 | 193,90 | 196,60 | 191,00 | 193,70 | 0,57% | 284.748,00 |
| 09.05.2025 | 192,00 | 193,30 | 190,30 | 192,60 | 0,47% | 77.984,00 |
| 08.05.2025 | 192,10 | 193,30 | 190,20 | 191,70 | -0,26% | 71.273,00 |
| 07.05.2025 | 190,90 | 193,90 | 190,60 | 192,20 | 0,95% | 144.121,00 |
| 06.05.2025 | 193,00 | 193,50 | 189,30 | 190,40 | -1,24% | 99.772,00 |
| 05.05.2025 | 193,00 | 195,00 | 191,70 | 192,80 | 0,21% | 122.007,00 |
| 02.05.2025 | 190,50 | 193,10 | 187,10 | 192,40 | 1,48% | 247.044,00 |
| 30.04.2025 | 181,60 | 191,50 | 181,60 | 189,60 | 5,86% | 248.737,00 |
| 29.04.2025 | 176,90 | 179,80 | 176,80 | 179,10 | 1,82% | 121.750,00 |
| 28.04.2025 | 173,80 | 177,00 | 173,80 | 175,90 | 1,56% | 115.995,00 |
| 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 |