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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 202390,3290,9889,1089,1089,103.786.891
02. Juni 202388,2890,0088,0089,9089,906.705.448
01. Juni 202386,0088,0685,9087,9687,964.671.650
31. Mai 202385,8487,8885,6485,7485,7418.441.736
30. Mai 202387,1888,2486,1686,3886,384.246.283
29. Mai 202388,6888,9086,7686,9886,982.889.454
26. Mai 202387,7688,1086,7087,9687,963.644.178
25. Mai 202387,2088,2087,0087,3487,344.558.613
24. Mai 202388,6889,2087,5887,7087,703.855.447
23. Mai 202388,0089,7687,8489,1889,185.354.937
22. Mai 202387,0488,1486,8887,9887,984.821.735
19. Mai 202387,5887,9686,7887,2687,265.742.289
17. Mai 202386,3087,2086,3086,4886,482.525.190
16. Mai 202387,7688,1886,8286,9686,965.246.823
15. Mai 202387,0088,2286,5688,0488,045.261.167
12. Mai 202386,7488,3886,7486,9486,945.264.675
11. Mai 202386,0487,6285,3486,2686,264.847.049
10. Mai 202386,6287,5484,8885,9685,965.267.219
09. Mai 202388,3488,4886,2886,4286,426.661.171
08. Mai 202387,9088,6487,7688,3488,344.622.024
05. Mai 202386,9088,0286,6287,7287,724.902.462
04. Mai 202387,5087,7286,4686,5686,565.776.164
03. Mai 202387,8488,9886,8287,7087,705.643.530
02. Mai 202390,6290,8887,6087,7687,767.796.214
28. Apr. 202393,1293,5290,3690,6290,629.092.798
27. Apr. 202394,0094,2492,3693,0293,026.715.512
26. Apr. 202396,5096,7091,0293,2693,2615.443.996
25. Apr. 202396,0096,8294,8495,1695,164.825.873
24. Apr. 202394,8296,1694,5696,1696,164.672.518
21. Apr. 202395,0095,5094,5294,9294,924.231.113
20. Apr. 202395,1696,1894,9095,1895,185.536.554
19. Apr. 202393,9494,6493,4494,6494,644.290.150
18. Apr. 202394,0095,1093,5493,9493,943.513.734
17. Apr. 202393,8494,2093,1893,7293,726.220.010
14. Apr. 202391,2494,2291,0293,6293,628.199.799
13. Apr. 202390,2690,7289,3290,5690,564.506.080
12. Apr. 202390,9091,3490,2490,4890,484.559.338
11. Apr. 202390,2290,9489,4290,9490,944.790.556
06. Apr. 202389,1889,7888,6489,6089,602.016.594
05. Apr. 202390,1890,2687,4888,4488,445.253.796
04. Apr. 202390,1090,9889,9290,0490,045.498.532
03. Apr. 202390,1290,6089,5289,8489,844.855.141
31. März 202390,6491,0289,6689,8489,846.396.807
30. März 202388,0091,0687,8090,6490,6410.321.617
29. März 202385,7887,9885,7887,3887,388.339.124
28. März 202385,0486,1884,9885,7685,767.733.745
27. März 202386,4687,2683,9284,1484,147.693.564
24. März 202386,5086,8484,2685,1485,1410.007.793
23. März 202389,0089,7086,7686,9686,9612.970.188
23. März 20232.5 Dividende
22. März 202397,6298,9097,0097,8295,328.728.431
21. März 202395,9898,0095,9297,6295,137.341.908
20. März 202393,2696,8291,5496,1893,7211.695.923
17. März 202396,6297,8694,1694,8092,3812.648.010
16. März 202399,84100,6094,2496,1493,6813.720.974
15. März 2023102,40102,5097,8298,1095,5912.538.843
14. März 2023101,30104,05100,55102,4099,7812.698.455
13. März 2023104,15105,00100,25101,8099,2014.929.868
10. März 2023105,60105,65102,95104,00101,3413.778.354
09. März 2023108,20109,40108,10108,30105,533.771.379
08. März 2023108,10108,70107,85108,10105,345.341.071
07. März 2023109,70109,85108,05108,40105,635.403.633
06. März 2023109,50110,15108,85109,50106,704.497.292
03. März 2023108,25109,65108,25109,35106,563.527.693
02. März 2023108,40109,60108,10108,55105,785.265.793
01. März 2023112,00112,00108,50108,75105,976.193.528
28. Feb. 2023111,50112,10110,85111,10108,265.915.342
27. Feb. 2023110,40112,80110,40111,90109,045.284.912
24. Feb. 2023109,70110,50109,55110,25107,434.974.300
23. Feb. 2023107,00109,75107,00109,50106,704.490.927
22. Feb. 2023108,15108,35106,95107,20104,466.258.714
21. Feb. 2023108,10108,75107,10108,10105,344.272.606
20. Feb. 2023107,60108,50107,40108,05105,295.224.767
17. Feb. 2023108,00108,25107,40107,85105,094.098.399
16. Feb. 2023106,15108,40106,15108,00105,246.657.543
15. Feb. 2023105,40106,20104,65106,05103,348.894.532
14. Feb. 2023106,00106,70105,60105,75103,058.882.630
13. Feb. 2023102,90105,65102,55105,65102,959.107.981
10. Feb. 2023103,50103,85101,75102,2099,597.735.419
09. Feb. 2023103,00104,70102,80103,15100,5111.226.538
08. Feb. 2023107,40107,55102,50102,5099,8832.284.504
07. Feb. 2023111,70112,90111,40112,15109,283.953.144
06. Feb. 2023112,55112,55111,05111,45108,604.624.861
03. Feb. 2023109,25112,80109,15112,80109,925.680.557
02. Feb. 2023109,55110,20107,70109,25106,465.910.165
01. Feb. 2023108,95109,80107,80109,80106,994.067.867
31. Jan. 2023109,00110,40108,50108,85106,074.088.500
30. Jan. 2023107,75108,95107,05108,65105,874.109.310
27. Jan. 2023108,30108,85107,85108,05105,293.418.729
26. Jan. 2023107,95108,60106,05108,00105,244.603.730
25. Jan. 2023109,50109,85107,75107,95105,194.285.081
24. Jan. 2023109,70110,40108,95109,55106,753.411.454
23. Jan. 2023108,90109,45108,50109,20106,412.834.315
20. Jan. 2023108,60109,30108,25108,80106,023.233.767
19. Jan. 2023108,20109,20107,40108,05105,294.355.377
18. Jan. 2023108,80109,25107,95108,20105,433.255.431
17. Jan. 2023110,00110,00107,80108,80106,023.753.513
16. Jan. 2023109,40110,60109,05109,90107,092.513.138
13. Jan. 2023111,60111,70109,05109,15106,363.330.886
12. Jan. 2023111,95112,40110,65111,40108,553.291.778
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...