Deutsche Märkte geschlossen

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
98,12+0,22 (+0,22%)
Börsenschluss: 05:29PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 202298,7899,3297,7898,1298,123.465.488
19. Mai 202297,3698,3897,1497,9097,903.656.500
18. Mai 202298,6299,0097,4697,6897,683.549.712
17. Mai 202298,3899,0897,8098,3098,302.681.577
16. Mai 202297,7099,1297,6897,9697,963.332.389
13. Mai 202297,2098,2296,9297,6697,662.695.803
12. Mai 202295,9096,6895,0296,5096,504.050.120
11. Mai 202295,3496,8695,1096,8296,824.440.013
10. Mai 202296,1097,0094,2494,5094,504.334.134
09. Mai 202297,6698,2695,5495,7495,743.692.961
06. Mai 202298,6899,2497,3497,8297,824.325.540
05. Mai 202299,5099,9498,2898,4098,404.138.065
04. Mai 2022100,45100,7598,0498,1098,103.582.364
03. Mai 202299,50100,9599,16100,30100,303.688.501
02. Mai 202299,18104,2089,5098,8698,864.431.497
29. Apr. 2022103,50103,5099,6299,9899,987.835.303
28. Apr. 202299,60102,5098,20102,50102,5011.582.219
27. Apr. 202294,5899,6294,1698,4898,489.366.929
26. Apr. 202294,2496,0493,7293,7293,726.036.855
25. Apr. 202292,4694,2292,1693,5893,584.702.390
22. Apr. 202293,5495,2893,2094,1694,164.308.475
21. Apr. 202294,0494,6493,1294,3494,343.230.423
20. Apr. 202293,7095,6493,4094,0094,004.684.961
19. Apr. 202291,9493,3491,0493,1693,163.891.822
14. Apr. 202292,3692,6491,7891,8691,861.508.644
13. Apr. 202293,3293,8692,1692,3692,362.990.085
12. Apr. 202291,5894,0491,0093,5493,546.440.720
11. Apr. 202291,7092,5491,0292,1492,144.345.325
08. Apr. 202287,7091,3287,6091,3291,326.842.526
07. Apr. 202284,6887,2484,6886,7886,788.778.655
06. Apr. 202284,7085,0683,8284,6884,687.346.773
05. Apr. 202285,2485,3684,5484,6284,625.655.031
04. Apr. 202287,0887,1285,1885,4685,465.515.883
01. Apr. 202287,4887,6886,4086,9086,904.902.191
31. März 202288,5688,7486,6086,9086,905.160.519
30. März 202289,5089,7887,7688,5088,506.060.414
29. März 202289,3490,4288,5489,5689,564.682.094
28. März 202288,6489,5688,4088,6288,623.182.652
25. März 202287,8489,0287,5888,5688,562.862.067
24. März 202289,2089,4288,2288,2288,226.267.707
24. März 20225 Dividende
23. März 202296,5096,8094,4094,4089,406.826.349
22. März 202295,8696,5294,6895,5890,524.598.791
21. März 202294,9896,5694,6495,6490,574.250.883
18. März 202293,4894,6893,4694,5889,577.306.473
17. März 202295,2095,6693,3293,7488,774.323.358
16. März 202294,0095,4293,8294,8889,856.452.837
15. März 202291,8892,9290,8892,0287,154.248.157
14. März 202290,6492,3090,3291,8887,014.689.397
11. März 202287,8291,6487,8289,8485,086.116.504
10. März 202288,4288,6886,6087,8283,174.979.654
09. März 202287,3488,7486,3287,9483,286.034.529
08. März 202284,8687,6884,6685,0680,557.121.186
07. März 202285,1086,9282,9286,3081,738.086.936
04. März 202287,3888,2085,9086,9682,357.783.978
03. März 202288,8290,0088,0488,4683,774.352.607
02. März 202287,0089,2085,5288,8284,126.967.503
01. März 202290,0291,2488,2088,3283,645.334.684
28. Feb. 202288,9091,2088,0290,8085,997.227.488
25. Feb. 202289,0291,5087,9291,1086,275.905.830
24. Feb. 202289,6490,9487,0488,1483,476.604.655
23. Feb. 202293,3094,2092,6693,0088,074.162.665
22. Feb. 202292,2094,3891,0093,4688,513.771.760
21. Feb. 202295,7495,8892,7094,3089,313.893.977
18. Feb. 202295,6096,0295,0495,2690,213.460.900
17. Feb. 202297,1697,4095,5495,5890,522.855.479
16. Feb. 202298,3099,0497,1897,3692,202.939.732
15. Feb. 202296,7498,5896,6098,1692,963.252.805
14. Feb. 202296,0097,6094,8896,8691,735.357.995
11. Feb. 202297,5098,5097,1898,1492,944.365.650
10. Feb. 202299,0699,0697,6098,4293,215.540.566
09. Feb. 202299,00100,8096,7899,1693,918.755.531
08. Feb. 2022100,45101,90100,10101,3595,983.134.009
07. Feb. 202299,68100,7099,24100,4595,133.042.651
04. Feb. 2022101,20101,4098,0298,6893,453.775.684
03. Feb. 2022101,35101,6099,98101,0095,654.469.587
02. Feb. 2022101,50101,75100,70101,3095,933.298.160
01. Feb. 202299,78101,2599,50101,2595,894.823.320
31. Jan. 202299,74100,0598,6498,7493,514.523.913
28. Jan. 2022100,30100,4097,3299,0893,835.164.349
27. Jan. 202299,54101,3099,4499,9294,635.654.703
26. Jan. 2022101,80102,35100,05100,3094,996.233.237
25. Jan. 202298,64101,4598,48101,4096,033.078.727
24. Jan. 2022100,60101,7598,5099,1293,874.577.144
21. Jan. 2022102,50103,20101,25101,4596,083.011.569
20. Jan. 2022103,65104,10101,35103,3597,884.947.446
19. Jan. 2022102,90104,70102,80103,1597,694.763.881
18. Jan. 2022102,95103,55102,15103,5598,073.787.786
17. Jan. 2022103,50103,75102,65102,9597,501.780.610
14. Jan. 2022102,75103,40102,55103,2597,782.836.239
13. Jan. 2022101,80103,20101,55103,2097,734.393.947
12. Jan. 2022101,75101,95100,90101,7596,362.974.274
11. Jan. 2022100,75101,2599,62101,2595,893.273.796
10. Jan. 2022101,00101,80100,15101,0095,653.421.809
07. Jan. 202299,16100,9599,16100,8595,514.802.452
05. Jan. 202299,66100,4599,1299,4694,192.336.089
04. Jan. 202299,9299,9897,8299,3494,083.940.544
03. Jan. 202298,1099,4698,0899,3894,122.806.857
30. Dez. 202197,5098,3497,4297,8692,681.962.271
29. Dez. 202198,0098,1497,3097,7292,542.128.385
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...