222,762SEK
0,25%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 283.672,00 |
| 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% | 109.628,00 |
| 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% | 129.528,00 |
| 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% | 103.771,00 |
| 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 |
| 25.11.2025 | 213,60 | 217,20 | 213,60 | 217,00 | 1,59% | 109.434,00 |
| 24.11.2025 | 209,60 | 215,00 | 209,60 | 213,60 | 2,40% | 107.059,00 |
| 21.11.2025 | 208,40 | 209,40 | 205,20 | 208,60 | -0,29% | 86.213,00 |
| 20.11.2025 | 208,80 | 211,00 | 208,20 | 209,20 | 0,87% | 50.296,00 |
| 19.11.2025 | 207,60 | 208,80 | 205,00 | 207,40 | -0,10% | 91.764,00 |
| 18.11.2025 | 210,00 | 211,60 | 207,00 | 207,60 | -2,63% | 103.816,00 |
| 17.11.2025 | 214,60 | 216,60 | 212,20 | 213,20 | -0,65% | 138.926,00 |
| 14.11.2025 | 217,00 | 217,00 | 213,00 | 214,60 | -1,20% | 67.590,00 |
| 13.11.2025 | 216,00 | 217,60 | 214,40 | 217,20 | 0,56% | 56.640,00 |
| 12.11.2025 | 212,00 | 217,00 | 212,00 | 216,00 | 2,08% | 128.750,00 |
| 11.11.2025 | 209,60 | 211,60 | 209,00 | 211,60 | 1,34% | 53.129,00 |
| 10.11.2025 | 211,80 | 211,80 | 208,80 | 208,80 | -0,10% | 45.226,00 |
| 07.11.2025 | 211,60 | 211,80 | 207,60 | 209,00 | -1,23% | 45.951,00 |
| 06.11.2025 | 208,40 | 212,00 | 208,40 | 211,60 | 1,05% | 70.746,00 |
| 05.11.2025 | 208,80 | 209,40 | 206,20 | 209,40 | 0,29% | 46.452,00 |
| 04.11.2025 | 208,80 | 209,80 | 206,60 | 208,80 | -0,29% | 53.450,00 |
| 03.11.2025 | 208,00 | 210,40 | 206,60 | 209,40 | 0,29% | 72.386,00 |
| 31.10.2025 | 209,00 | 211,00 | 208,00 | 208,80 | -0,29% | 35.750,00 |
| 30.10.2025 | 207,40 | 210,00 | 207,40 | 209,40 | 0,77% | 61.627,00 |
| 29.10.2025 | 209,80 | 210,80 | 207,20 | 207,80 | -0,95% | 102.127,00 |
| 28.10.2025 | 211,60 | 213,00 | 209,20 | 209,80 | -0,85% | 70.847,00 |
| 27.10.2025 | 208,40 | 211,60 | 208,40 | 211,60 | 1,73% | 102.457,00 |
| 24.10.2025 | 209,20 | 210,60 | 206,40 | 208,00 | -0,48% | 97.408,00 |
| 23.10.2025 | 219,60 | 219,60 | 209,00 | 209,00 | -4,83% | 279.581,00 |
| 22.10.2025 | 218,00 | 223,80 | 215,40 | 219,60 | 2,71% | 171.018,00 |
| 21.10.2025 | 214,40 | 216,40 | 213,20 | 213,80 | -0,28% | 74.092,00 |
| 20.10.2025 | 215,60 | 217,40 | 213,60 | 214,40 | 0,00% | 67.861,00 |
| 17.10.2025 | 217,80 | 217,80 | 212,20 | 214,40 | -1,83% | 89.993,00 |
| 16.10.2025 | 216,00 | 219,80 | 216,00 | 218,40 | 1,30% | 83.462,00 |
| 15.10.2025 | 214,60 | 219,00 | 214,60 | 215,60 | 0,75% | 129.909,00 |
| 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 |