Deutsche Märkte geschlossen

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
112,80+3,55 (+3,25%)
Börsenschluss: 05:29PM CET
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023109,25112,65109,15112,80112,803.924.446
02. Feb. 2023109,55110,20107,70109,25109,255.910.165
01. Feb. 2023108,95109,80107,80109,80109,804.067.867
31. Jan. 2023109,00110,40108,50108,85108,854.088.500
30. Jan. 2023107,75108,95107,05108,65108,654.109.310
27. Jan. 2023108,30108,85107,85108,05108,053.418.729
26. Jan. 2023107,95108,60106,05108,00108,004.603.730
25. Jan. 2023109,50109,85107,75107,95107,954.285.081
24. Jan. 2023109,70110,40108,95109,55109,553.411.454
23. Jan. 2023108,90109,45108,50109,20109,202.834.315
20. Jan. 2023108,60109,30108,25108,80108,803.233.767
19. Jan. 2023108,20109,20107,40108,05108,054.355.377
18. Jan. 2023108,80109,25107,95108,20108,203.255.431
17. Jan. 2023110,00110,00107,80108,80108,803.753.513
16. Jan. 2023109,40110,60109,05109,90109,902.513.138
13. Jan. 2023111,60111,70109,05109,15109,153.330.886
12. Jan. 2023111,95112,40110,65111,40111,403.291.778
11. Jan. 2023110,15111,90110,15111,55111,553.466.408
10. Jan. 2023109,60110,65108,85110,15110,153.879.297
09. Jan. 2023108,30110,15108,20109,65109,654.573.656
05. Jan. 2023107,00108,30106,60108,30108,302.180.246
04. Jan. 2023106,80107,40106,05107,00107,003.738.539
03. Jan. 2023106,75107,80106,20106,55106,553.074.688
02. Jan. 2023105,60107,20105,55106,95106,952.442.980
30. Dez. 2022106,25106,25105,10105,10105,103.782.511
29. Dez. 2022105,05106,25104,45106,25106,253.002.366
28. Dez. 2022105,85105,85104,85105,15105,152.329.825
27. Dez. 2022105,60106,30105,50105,75105,751.779.700
23. Dez. 2022104,70105,65104,50105,45105,452.539.626
22. Dez. 2022103,95106,00103,85104,65104,654.080.660
21. Dez. 2022103,80104,35103,20103,70103,703.745.331
20. Dez. 2022102,90103,65102,30103,65103,653.118.753
19. Dez. 2022103,70104,30102,95103,35103,352.921.957
16. Dez. 2022103,75104,30102,85103,10103,106.589.444
15. Dez. 2022103,25104,55102,90103,75103,756.482.196
14. Dez. 2022102,40104,15101,75103,60103,606.061.479
13. Dez. 2022102,75103,85102,20102,20102,204.200.039
12. Dez. 2022102,55103,50102,05102,70102,702.718.429
09. Dez. 2022101,90102,85101,50102,65102,652.996.356
08. Dez. 2022102,00102,20101,40101,80101,803.314.521
07. Dez. 2022102,50102,90101,25101,50101,503.712.213
06. Dez. 2022104,70104,95102,15102,55102,554.614.874
05. Dez. 2022104,70105,10104,25104,70104,702.581.139
02. Dez. 2022106,20106,30104,25104,70104,704.594.009
01. Dez. 2022105,35107,15105,25106,45106,454.933.090
30. Nov. 2022105,60106,50104,95105,65105,659.264.847
29. Nov. 2022103,40104,75102,95104,30104,302.330.690
28. Nov. 2022104,00104,15103,10103,45103,452.509.639
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...