10,018€
-1,21%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 10,00 | 10,17 | 9,90 | 10,02 | -1,18% | - |
| 29.04.2024 | 10,08 | 10,27 | 10,08 | 10,14 | -0,49% | - |
| 26.04.2024 | 10,04 | 10,31 | 10,04 | 10,19 | 0,49% | - |
| 25.04.2024 | 10,38 | 10,54 | 10,14 | 10,14 | -3,52% | - |
| 24.04.2024 | 11,59 | 11,59 | 10,49 | 10,51 | -10,48% | 1.300,00 |
| 23.04.2024 | 11,33 | 11,74 | 11,33 | 11,74 | 2,80% | - |
| 22.04.2024 | 11,21 | 11,44 | 11,20 | 11,42 | 0,88% | 500,00 |
| 19.04.2024 | 11,09 | 11,32 | 11,09 | 11,32 | 0,62% | - |
| 18.04.2024 | 11,03 | 11,25 | 11,03 | 11,25 | 0,72% | - |
| 17.04.2024 | 10,96 | 11,22 | 10,96 | 11,17 | 0,18% | - |
| 16.04.2024 | 11,30 | 11,30 | 11,13 | 11,15 | -2,96% | - |
| 15.04.2024 | 11,28 | 11,51 | 11,28 | 11,49 | 0,88% | - |
| 12.04.2024 | 11,20 | 11,47 | 11,20 | 11,39 | 0,71% | - |
| 11.04.2024 | 11,47 | 11,57 | 11,28 | 11,31 | -2,42% | - |
| 10.04.2024 | 11,56 | 11,73 | 11,56 | 11,59 | -1,11% | 500,00 |
| 09.04.2024 | 11,67 | 11,86 | 11,67 | 11,72 | -0,76% | - |
| 08.04.2024 | 11,43 | 11,81 | 11,43 | 11,81 | 2,16% | - |
| 05.04.2024 | 11,39 | 11,59 | 11,39 | 11,56 | -0,17% | 500,00 |
| 04.04.2024 | 11,41 | 11,58 | 11,41 | 11,58 | 0,17% | - |
| 03.04.2024 | 11,42 | 11,56 | 11,42 | 11,56 | -0,43% | - |
| 02.04.2024 | 11,90 | 11,90 | 11,51 | 11,61 | -0,43% | 200,00 |
| 28.03.2024 | 11,52 | 11,72 | 11,52 | 11,66 | -0,17% | - |
| 27.03.2024 | 12,06 | 12,22 | 11,68 | 11,68 | -4,26% | - |
| 26.03.2024 | 11,72 | 12,20 | 11,72 | 12,20 | 2,69% | - |
| 25.03.2024 | 11,78 | 12,00 | 11,78 | 11,88 | -0,50% | - |
| 22.03.2024 | 11,88 | 12,30 | 11,88 | 11,94 | -1,32% | 400,00 |
| 21.03.2024 | 13,00 | 13,00 | 12,10 | 12,10 | -9,57% | 600,00 |
| 20.03.2024 | 13,34 | 13,40 | 13,30 | 13,38 | -1,04% | - |
| 19.03.2024 | 13,22 | 13,54 | 13,22 | 13,52 | 0,75% | - |
| 18.03.2024 | 13,32 | 13,46 | 13,32 | 13,42 | -1,03% | - |
| 15.03.2024 | 13,54 | 13,94 | 13,50 | 13,56 | -1,17% | 448,00 |
| 14.03.2024 | 13,62 | 13,88 | 13,62 | 13,72 | -0,29% | - |
| 13.03.2024 | 13,62 | 13,76 | 13,60 | 13,76 | 0,00% | - |
| 12.03.2024 | 13,36 | 13,76 | 13,36 | 13,76 | 1,93% | - |
| 11.03.2024 | 13,50 | 13,56 | 13,40 | 13,50 | -1,17% | - |
| 08.03.2024 | 13,46 | 13,66 | 13,46 | 13,66 | 0,59% | - |
| 07.03.2024 | 13,64 | 13,76 | 13,58 | 13,58 | -1,45% | - |
| 06.03.2024 | 13,60 | 13,80 | 13,60 | 13,78 | 0,15% | - |
| 05.03.2024 | 13,74 | 13,86 | 13,66 | 13,76 | -1,01% | 500,00 |
| 04.03.2024 | 13,72 | 13,94 | 13,72 | 13,90 | 0,29% | - |
| 01.03.2024 | 13,52 | 13,86 | 13,52 | 13,86 | 1,17% | - |
| 29.02.2024 | 13,48 | 13,70 | 13,48 | 13,70 | 0,74% | - |
| 28.02.2024 | 13,36 | 13,64 | 13,36 | 13,60 | 0,74% | - |
| 27.02.2024 | 13,32 | 13,50 | 13,32 | 13,50 | 0,45% | - |
| 26.02.2024 | 13,24 | 13,44 | 13,24 | 13,44 | 0,60% | - |
| 23.02.2024 | 13,32 | 13,38 | 13,26 | 13,36 | -0,60% | - |
| 22.02.2024 | 13,38 | 13,62 | 13,38 | 13,44 | -0,44% | - |
| 21.02.2024 | 13,40 | 13,56 | 13,40 | 13,50 | -0,15% | - |
| 20.02.2024 | 13,30 | 13,52 | 13,30 | 13,52 | 0,45% | - |
| 19.02.2024 | 12,98 | 13,48 | 12,98 | 13,46 | 1,97% | - |
| 16.02.2024 | 13,12 | 13,34 | 13,12 | 13,20 | -0,45% | 5.400,00 |
| 15.02.2024 | 13,06 | 13,26 | 13,06 | 13,26 | 0,30% | - |
| 14.02.2024 | 13,02 | 13,22 | 13,02 | 13,22 | 0,76% | - |
| 13.02.2024 | 12,94 | 13,20 | 12,92 | 13,12 | 0,92% | - |
| 12.02.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 2,20% | - |
| 09.02.2024 | 12,54 | 12,74 | 12,48 | 12,72 | 0,63% | - |
| 08.02.2024 | 12,60 | 12,78 | 12,60 | 12,64 | -0,16% | - |
| 07.02.2024 | 12,12 | 12,98 | 12,12 | 12,66 | 3,43% | 116,00 |
| 06.02.2024 | 11,86 | 12,24 | 11,84 | 12,24 | 2,17% | - |
| 05.02.2024 | 12,10 | 12,26 | 11,98 | 11,98 | -2,28% | - |
| 02.02.2024 | 12,02 | 12,28 | 12,02 | 12,26 | 0,66% | - |
| 01.02.2024 | 12,16 | 12,36 | 12,16 | 12,18 | -1,77% | - |
| 31.01.2024 | 12,26 | 12,48 | 12,26 | 12,40 | 0,16% | - |
| 30.01.2024 | 12,16 | 12,40 | 12,16 | 12,38 | 0,65% | - |
| 29.01.2024 | 12,30 | 12,38 | 12,30 | 12,30 | -0,81% | - |
| 26.01.2024 | 12,44 | 12,44 | 12,40 | 12,40 | -1,27% | - |
| 25.01.2024 | 11,88 | 12,56 | 11,88 | 12,56 | 4,49% | - |
| 24.01.2024 | 11,62 | 12,02 | 11,62 | 12,02 | 2,04% | - |
| 23.01.2024 | 11,66 | 11,80 | 11,66 | 11,78 | -0,17% | - |
| 22.01.2024 | 11,44 | 11,84 | 11,44 | 11,80 | 2,08% | - |
| 19.01.2024 | 11,50 | 11,72 | 11,50 | 11,56 | -0,86% | - |
| 18.01.2024 | 11,44 | 11,74 | 11,44 | 11,66 | 0,87% | - |
| 17.01.2024 | 11,42 | 11,56 | 11,42 | 11,56 | -0,69% | - |
| 16.01.2024 | 11,76 | 11,76 | 11,56 | 11,64 | -2,51% | - |
| 15.01.2024 | 11,84 | 12,04 | 11,84 | 11,94 | -0,50% | 600,00 |
| 12.01.2024 | 11,74 | 12,04 | 11,74 | 12,00 | 1,01% | - |
| 11.01.2024 | 11,68 | 11,88 | 11,68 | 11,88 | 0,68% | - |
| 10.01.2024 | 11,68 | 11,84 | 11,68 | 11,80 | 0,00% | - |
| 09.01.2024 | 11,68 | 11,80 | 11,68 | 11,80 | -0,34% | - |
| 08.01.2024 | 11,78 | 11,86 | 11,78 | 11,84 | -0,84% | - |
| 05.01.2024 | 11,70 | 11,94 | 11,70 | 11,94 | 0,84% | - |
| 04.01.2024 | 11,48 | 11,84 | 11,48 | 11,84 | 2,25% | - |
| 03.01.2024 | 11,58 | 11,72 | 11,56 | 11,58 | -1,03% | - |
| 02.01.2024 | 11,46 | 11,84 | 11,46 | 11,70 | 0,34% | - |
| 29.12.2023 | 11,50 | 11,68 | 11,50 | 11,66 | -0,51% | - |
| 28.12.2023 | 11,58 | 11,74 | 11,58 | 11,72 | -0,34% | - |
| 27.12.2023 | 11,48 | 11,76 | 11,48 | 11,76 | 1,38% | - |
| 22.12.2023 | 11,32 | 11,66 | 11,32 | 11,60 | 0,87% | - |
| 21.12.2023 | 11,44 | 11,50 | 11,44 | 11,50 | -0,86% | - |
| 20.12.2023 | 11,44 | 11,62 | 11,44 | 11,60 | 0,52% | - |
| 19.12.2023 | 11,46 | 11,56 | 11,46 | 11,54 | -0,35% | - |
| 18.12.2023 | 11,30 | 11,60 | 11,30 | 11,58 | 1,22% | - |
| 15.12.2023 | 11,16 | 11,44 | 11,16 | 11,44 | 1,06% | - |
| 14.12.2023 | 11,14 | 11,36 | 11,14 | 11,32 | 1,07% | 1.806,00 |
| 13.12.2023 | 11,10 | 11,22 | 11,10 | 11,20 | -0,36% | - |
| 12.12.2023 | 11,10 | 11,26 | 11,10 | 11,24 | 0,36% | - |
| 11.12.2023 | 10,98 | 11,22 | 10,98 | 11,20 | 0,90% | - |
| 08.12.2023 | 11,10 | 11,14 | 11,08 | 11,10 | -1,07% | - |
| 07.12.2023 | 10,94 | 11,22 | 10,94 | 11,22 | 1,26% | - |
| 06.12.2023 | 10,86 | 11,08 | 10,86 | 11,08 | 0,91% | - |