135,308SEK
0,98%
Echtzeit-Aktienkurs Svenska Handelsbanken AB
Bid:
Ask:
Aktienkurse zur Svenska Handelsbanken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 134,12 | 135,40 | 133,78 | 135,29 | 0,96% | - |
| 22.04.2024 | 133,00 | 134,40 | 132,50 | 134,00 | 0,83% | 64.377,00 |
| 19.04.2024 | 130,00 | 133,00 | 129,90 | 132,90 | 0,53% | 109.513,00 |
| 18.04.2024 | 131,10 | 132,20 | 130,10 | 132,20 | 0,84% | 109.676,00 |
| 17.04.2024 | 130,00 | 132,40 | 130,00 | 131,10 | 0,77% | 112.119,00 |
| 16.04.2024 | 133,00 | 133,00 | 130,00 | 130,10 | -2,47% | 114.764,00 |
| 15.04.2024 | 133,00 | 134,70 | 132,30 | 133,40 | 0,30% | 108.854,00 |
| 12.04.2024 | 131,60 | 134,30 | 131,60 | 133,00 | 1,06% | 74.281,00 |
| 11.04.2024 | 135,00 | 135,00 | 130,80 | 131,60 | -2,30% | 107.575,00 |
| 10.04.2024 | 135,00 | 136,20 | 134,00 | 134,70 | -0,22% | 97.308,00 |
| 09.04.2024 | 136,40 | 137,40 | 134,60 | 135,00 | -1,03% | 138.926,00 |
| 08.04.2024 | 134,30 | 136,60 | 133,40 | 136,40 | 1,56% | 104.425,00 |
| 05.04.2024 | 133,60 | 134,90 | 131,90 | 134,30 | 0,30% | 107.564,00 |
| 04.04.2024 | 133,70 | 134,00 | 132,20 | 133,90 | -0,07% | 190.727,00 |
| 03.04.2024 | 134,80 | 135,40 | 133,30 | 134,00 | -0,59% | 161.567,00 |
| 02.04.2024 | 135,40 | 136,60 | 134,10 | 134,80 | -0,44% | 183.606,00 |
| 28.03.2024 | 135,40 | 137,00 | 133,40 | 135,40 | 0,30% | 159.391,00 |
| 27.03.2024 | 141,00 | 143,00 | 135,00 | 135,00 | -4,26% | 236.326,00 |
| 26.03.2024 | 136,80 | 141,00 | 136,80 | 141,00 | 3,07% | 213.983,00 |
| 25.03.2024 | 137,00 | 138,80 | 135,80 | 136,80 | -0,15% | 189.760,00 |
| 22.03.2024 | 139,40 | 140,00 | 137,00 | 137,00 | -1,86% | 277.976,00 |
| 21.03.2024 | 142,00 | 142,00 | 138,20 | 139,60 | -8,76% | 444.900,00 |
| 20.03.2024 | 153,80 | 154,80 | 151,00 | 153,00 | -0,52% | 237.459,00 |
| 19.03.2024 | 153,00 | 155,40 | 153,00 | 153,80 | 0,65% | 153.773,00 |
| 18.03.2024 | 153,00 | 154,60 | 152,60 | 152,80 | 0,00% | 173.391,00 |
| 15.03.2024 | 155,20 | 156,40 | 151,60 | 152,80 | -1,55% | 279.152,00 |
| 14.03.2024 | 155,20 | 156,80 | 154,40 | 155,20 | 0,00% | 88.812,00 |
| 13.03.2024 | 155,00 | 155,20 | 153,00 | 155,20 | 0,13% | 153.317,00 |
| 12.03.2024 | 152,20 | 155,20 | 152,20 | 155,00 | 1,84% | 115.822,00 |
| 11.03.2024 | 153,00 | 153,00 | 150,20 | 152,20 | -0,78% | 129.251,00 |
| 08.03.2024 | 153,20 | 154,60 | 152,80 | 153,40 | 0,13% | 207.876,00 |
| 07.03.2024 | 155,40 | 156,00 | 153,00 | 153,20 | -1,42% | 190.200,00 |
| 06.03.2024 | 155,80 | 157,20 | 155,40 | 155,40 | -0,26% | 133.788,00 |
| 05.03.2024 | 157,40 | 157,40 | 154,40 | 155,80 | -1,02% | 193.129,00 |
| 04.03.2024 | 157,00 | 158,00 | 155,80 | 157,40 | 0,77% | 128.560,00 |
| 01.03.2024 | 155,00 | 156,80 | 154,60 | 156,20 | 1,43% | 161.515,00 |
| 29.02.2024 | 154,00 | 154,80 | 152,60 | 154,00 | 0,26% | 139.637,00 |
| 28.02.2024 | 151,80 | 154,40 | 151,80 | 153,60 | 0,92% | 171.086,00 |
| 27.02.2024 | 151,20 | 152,20 | 150,60 | 152,20 | 0,66% | 108.616,00 |
| 26.02.2024 | 150,60 | 151,20 | 150,00 | 151,20 | 0,53% | 161.358,00 |
| 23.02.2024 | 151,20 | 151,20 | 147,40 | 150,40 | -0,53% | 203.909,00 |
| 22.02.2024 | 153,40 | 153,80 | 150,40 | 151,20 | -0,79% | 162.217,00 |
| 21.02.2024 | 152,80 | 153,40 | 151,60 | 152,40 | -0,13% | 87.649,00 |
| 20.02.2024 | 151,60 | 152,80 | 150,40 | 152,60 | 0,66% | 163.333,00 |
| 19.02.2024 | 151,60 | 153,40 | 151,40 | 151,60 | 0,00% | 134.989,00 |
| 16.02.2024 | 150,60 | 151,80 | 150,20 | 151,60 | 0,80% | 144.102,00 |
| 15.02.2024 | 150,20 | 150,40 | 148,60 | 150,40 | 0,27% | 163.035,00 |
| 14.02.2024 | 150,00 | 150,20 | 148,80 | 150,00 | 0,00% | 170.535,00 |
| 13.02.2024 | 147,60 | 150,40 | 147,40 | 150,00 | 1,63% | 137.559,00 |
| 12.02.2024 | 144,60 | 147,60 | 144,20 | 147,60 | 2,07% | 240.255,00 |
| 09.02.2024 | 143,00 | 145,00 | 140,40 | 144,60 | 0,42% | 256.912,00 |
| 08.02.2024 | 144,20 | 145,40 | 142,80 | 144,00 | -0,55% | 427.473,00 |
| 07.02.2024 | 143,60 | 148,20 | 143,60 | 144,80 | 3,87% | 662.921,00 |
| 06.02.2024 | 138,00 | 140,20 | 137,60 | 139,40 | 1,60% | 115.788,00 |
| 05.02.2024 | 139,80 | 140,20 | 137,20 | 137,20 | -1,72% | 101.329,00 |
| 02.02.2024 | 139,60 | 140,60 | 139,00 | 139,60 | 0,87% | 104.260,00 |
| 01.02.2024 | 139,40 | 141,20 | 137,80 | 138,40 | -0,72% | 87.890,00 |
| 31.01.2024 | 141,80 | 142,40 | 139,40 | 139,40 | -0,99% | 128.586,00 |
| 30.01.2024 | 140,40 | 142,00 | 140,00 | 140,80 | 0,72% | 104.857,00 |
| 29.01.2024 | 142,00 | 142,00 | 139,80 | 139,80 | -1,55% | 109.118,00 |
| 26.01.2024 | 143,00 | 143,00 | 141,00 | 142,00 | -0,98% | 141.654,00 |
| 25.01.2024 | 137,40 | 143,40 | 136,60 | 143,40 | 4,37% | 206.060,00 |
| 24.01.2024 | 135,40 | 137,80 | 135,20 | 137,40 | 2,08% | 130.635,00 |
| 23.01.2024 | 135,20 | 135,40 | 134,40 | 134,60 | -0,30% | 56.854,00 |
| 22.01.2024 | 134,60 | 136,00 | 134,40 | 135,00 | 1,50% | 90.340,00 |
| 19.01.2024 | 134,00 | 134,80 | 132,60 | 133,00 | -0,45% | 83.149,00 |
| 18.01.2024 | 132,80 | 135,20 | 132,40 | 133,60 | 0,75% | 121.083,00 |
| 17.01.2024 | 132,40 | 132,80 | 130,40 | 132,60 | 0,15% | 107.302,00 |
| 16.01.2024 | 135,80 | 135,80 | 132,20 | 132,40 | -2,50% | 101.847,00 |
| 15.01.2024 | 136,00 | 137,00 | 135,40 | 135,80 | 0,00% | 72.052,00 |
| 12.01.2024 | 134,80 | 136,80 | 134,80 | 135,80 | 0,89% | 91.536,00 |
| 11.01.2024 | 133,60 | 135,40 | 133,20 | 134,60 | 0,90% | 97.105,00 |
| 10.01.2024 | 133,40 | 133,80 | 132,00 | 133,40 | 0,00% | 72.833,00 |
| 09.01.2024 | 133,60 | 134,00 | 132,20 | 133,40 | -0,15% | 72.381,00 |
| 08.01.2024 | 135,40 | 135,80 | 133,40 | 133,60 | -1,04% | 112.696,00 |
| 05.01.2024 | 133,80 | 135,20 | 133,00 | 135,00 | 1,20% | 85.182,00 |
| 04.01.2024 | 131,20 | 133,80 | 131,20 | 133,40 | 1,68% | 105.182,00 |
| 03.01.2024 | 131,80 | 132,40 | 130,60 | 131,20 | -0,46% | 104.307,00 |
| 02.01.2024 | 131,00 | 132,80 | 130,80 | 131,80 | 1,23% | 102.269,00 |
| 29.12.2023 | 130,40 | 130,80 | 129,80 | 130,20 | -0,15% | 77.514,00 |
| 28.12.2023 | 130,40 | 131,00 | 129,80 | 130,40 | 0,00% | 87.282,00 |
| 27.12.2023 | 129,00 | 130,80 | 129,00 | 130,40 | 1,09% | 95.007,00 |
| 22.12.2023 | 128,80 | 129,80 | 128,60 | 129,00 | 0,47% | 45.063,00 |
| 21.12.2023 | 129,60 | 129,60 | 127,60 | 128,40 | -1,08% | 90.880,00 |
| 20.12.2023 | 130,20 | 130,80 | 128,60 | 129,80 | -0,15% | 107.744,00 |
| 19.12.2023 | 129,60 | 130,60 | 129,20 | 130,00 | -0,15% | 136.183,00 |
| 18.12.2023 | 129,00 | 131,00 | 127,80 | 130,20 | 0,93% | 156.326,00 |
| 15.12.2023 | 128,20 | 129,40 | 127,60 | 129,00 | 0,62% | 370.272,00 |
| 14.12.2023 | 127,20 | 128,20 | 126,00 | 128,20 | 0,79% | 338.052,00 |
| 13.12.2023 | 127,60 | 128,20 | 126,60 | 127,20 | -0,31% | 107.458,00 |
| 12.12.2023 | 127,60 | 128,40 | 127,40 | 127,60 | 0,00% | 125.636,00 |
| 11.12.2023 | 126,20 | 127,80 | 126,20 | 127,60 | 1,11% | 123.926,00 |
| 08.12.2023 | 126,80 | 127,00 | 124,40 | 126,20 | -0,47% | 147.083,00 |
| 07.12.2023 | 125,80 | 127,40 | 125,80 | 126,80 | 0,79% | 92.432,00 |
| 06.12.2023 | 125,00 | 126,20 | 124,80 | 125,80 | 0,48% | 105.659,00 |
| 05.12.2023 | 124,00 | 125,80 | 123,80 | 125,20 | 0,97% | 137.970,00 |
| 04.12.2023 | 123,00 | 124,80 | 123,00 | 124,00 | 0,81% | 119.012,00 |
| 01.12.2023 | 122,00 | 123,20 | 121,20 | 123,00 | 1,15% | 84.025,00 |
| 30.11.2023 | 122,60 | 123,20 | 121,60 | 121,60 | -1,14% | 110.555,00 |
| 29.11.2023 | 123,00 | 123,60 | 122,00 | 123,00 | 0,49% | 67.098,00 |