Deutsche Märkte öffnen in 2 Stunden 4 Minuten

Svenska Handelsbanken AB (publ) (SHB-A.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
104,30-0,90 (-0,86%)
Börsenschluss: 05:29PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022105,50105,55103,70104,30104,303.375.792
24. Nov. 2022105,35106,20104,60105,20105,202.377.130
23. Nov. 2022105,50106,20105,10105,35105,352.272.694
22. Nov. 2022104,70105,80103,85105,25105,253.075.850
21. Nov. 2022106,25107,25104,60104,70104,703.213.483
18. Nov. 2022105,50106,40104,95106,15106,153.333.987
17. Nov. 2022106,20106,60104,55105,35105,352.915.836
16. Nov. 2022105,65107,45105,65106,45106,452.427.397
15. Nov. 2022104,60105,90104,10105,50105,505.377.691
14. Nov. 2022104,20105,10103,30104,25104,253.267.787
11. Nov. 2022104,40104,40102,70103,95103,954.759.311
10. Nov. 2022103,70105,30103,30103,90103,904.946.007
09. Nov. 2022104,70104,85103,05103,80103,802.626.737
08. Nov. 2022103,70104,90103,70104,75104,753.086.248
07. Nov. 2022103,85105,25103,50103,70103,702.779.952
04. Nov. 2022104,55104,90103,65104,40104,402.137.236
03. Nov. 2022103,10104,35102,85103,40103,402.885.792
02. Nov. 2022103,15104,10102,20103,15103,153.088.684
01. Nov. 2022102,75103,85102,20102,60102,602.871.680
31. Okt. 2022103,50103,55102,20102,65102,652.700.149
28. Okt. 2022101,80103,70101,75103,30103,303.484.369
27. Okt. 2022102,05103,15101,30102,40102,403.329.093
26. Okt. 2022104,30104,85101,20102,00102,004.327.928
25. Okt. 2022105,00105,40102,65103,55103,554.284.675
24. Okt. 2022103,40105,15103,05104,90104,904.049.835
21. Okt. 2022101,25103,70101,20103,40103,405.819.859
20. Okt. 2022103,35105,15100,50101,65101,658.109.649
19. Okt. 2022100,15104,40100,10103,25103,2510.807.543
18. Okt. 202295,7497,5495,7497,2497,244.675.130
17. Okt. 202292,9095,2092,4494,9294,924.751.141
14. Okt. 202293,0093,3891,8892,6092,606.208.755
13. Okt. 202291,0092,3290,5091,9091,903.271.581
12. Okt. 202291,0091,5889,4891,2691,264.009.910
11. Okt. 202290,0891,2089,7290,8290,823.248.071
10. Okt. 202290,9091,6890,2690,3090,302.295.744
07. Okt. 202291,4892,1490,7891,1291,122.019.773
06. Okt. 202293,3893,9691,5091,7291,723.170.963
05. Okt. 202294,0094,0092,6893,2093,202.789.615
04. Okt. 202291,5294,4891,3294,1294,124.522.507
03. Okt. 202291,0091,7287,5091,5491,545.627.173
30. Sept. 202289,9092,0689,7891,6291,624.916.238
29. Sept. 202292,3492,5689,1089,7489,744.148.862
28. Sept. 202293,6494,4091,5292,0892,086.360.714
27. Sept. 202294,4695,4294,0694,5294,524.637.897
26. Sept. 202294,1094,5492,5693,1093,105.223.558
23. Sept. 202296,2097,4093,8695,0095,005.554.699
22. Sept. 202295,2496,9894,3296,1696,163.969.838
21. Sept. 202294,0696,9693,4496,5096,505.241.471
20. Sept. 202292,8296,3292,8294,2894,285.128.581
19. Sept. 202292,8092,8090,3891,8691,863.108.056
16. Sept. 202293,0093,8692,8092,8092,806.570.631
15. Sept. 202291,8693,8891,6893,4893,485.168.084
14. Sept. 202290,4091,6290,3691,4091,403.601.102
13. Sept. 202291,5892,1690,6891,0691,063.014.407
12. Sept. 202288,4091,2888,4091,2891,284.283.216
09. Sept. 202287,8088,2887,5287,8287,823.190.162
08. Sept. 202286,7687,6886,1487,4087,403.030.451
07. Sept. 202285,8086,5085,7086,3486,343.177.111
06. Sept. 202286,2087,1685,9086,3486,342.545.604
05. Sept. 202285,9686,6685,3686,1686,162.748.430
02. Sept. 202286,6487,1686,1087,1687,163.534.829
01. Sept. 202287,2887,2885,9086,2086,202.962.403
31. Aug. 202286,7687,9886,1487,5887,584.579.798
30. Aug. 202287,2288,6286,7686,8686,862.475.417
29. Aug. 202288,3088,3085,7886,9886,983.297.869
26. Aug. 202289,5089,7888,3488,4488,442.575.634
25. Aug. 202289,1689,7688,6089,1889,182.361.038
24. Aug. 202288,8089,2888,4288,9088,901.970.622
23. Aug. 202288,9689,3488,3488,8688,862.433.077
22. Aug. 202291,1091,3888,7088,9688,963.191.378
19. Aug. 202291,0091,7891,0091,3491,342.138.514
18. Aug. 202291,7092,2891,0091,0091,003.181.643
17. Aug. 202293,6893,7491,3691,7091,703.540.816
16. Aug. 202291,2693,4691,1693,4693,462.869.579
15. Aug. 202292,2092,3491,2091,3091,301.462.175
12. Aug. 202291,7692,7891,6892,0492,042.342.542
11. Aug. 202292,4292,5891,5691,7491,741.797.420
10. Aug. 202291,9092,6091,4691,9891,982.317.760
09. Aug. 202291,3891,9491,0291,9091,902.034.406
08. Aug. 202292,5492,8091,1891,3891,381.783.167
05. Aug. 202290,8691,9690,6291,8491,842.175.297
04. Aug. 202291,1091,2090,1690,7290,721.963.139
03. Aug. 202290,1891,2290,0290,8090,802.182.615
02. Aug. 202289,6090,5689,6090,1890,182.165.644
01. Aug. 202291,0091,6890,0090,0890,082.044.630
29. Juli 202289,8691,4089,8691,1291,123.547.882
28. Juli 202289,4290,2288,8090,2290,222.801.232
27. Juli 202289,7889,9688,9689,0889,082.057.473
26. Juli 202289,0489,7488,9289,4489,441.793.180
25. Juli 202288,9089,5888,7488,9888,982.463.471
22. Juli 202288,8089,3287,9688,7888,783.535.079
21. Juli 202287,6489,0687,1688,7088,703.192.881
20. Juli 202289,5089,5087,4088,1088,103.628.979
19. Juli 202286,3689,4486,0088,9288,924.446.837
18. Juli 202286,2687,8485,4086,3686,366.797.914
15. Juli 202287,4887,6080,8884,4684,4616.781.020
14. Juli 202289,8090,7688,0688,2888,285.359.047
13. Juli 202293,2493,2489,9089,9489,944.673.131
12. Juli 202290,5093,3689,9893,3093,304.214.658
11. Juli 202291,5291,7490,3691,2691,262.408.659
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...