Deutsche Märkte schließen in 20 Minuten

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
100,95-0,70 (-0,69%)
Ab 05:29PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202195,6697,1095,4096,3496,343.550.301
26. Nov. 202198,7698,7695,1895,1895,188.319.396
25. Nov. 2021100,40101,10100,30100,95100,951.780.092
24. Nov. 2021100,90101,5099,88100,10100,104.652.037
23. Nov. 2021100,45100,9099,48100,05100,052.640.129
22. Nov. 202199,70100,8599,66100,70100,704.030.447
19. Nov. 2021101,20101,3598,3899,6299,625.041.514
18. Nov. 2021101,60101,60100,60100,95100,952.736.369
17. Nov. 2021102,20102,60100,70101,65101,653.514.715
16. Nov. 2021102,65103,30102,25102,25102,252.206.344
15. Nov. 2021101,35102,70101,10102,60102,601.813.423
12. Nov. 2021101,55102,15100,95101,50101,502.077.257
11. Nov. 2021100,60101,80100,60101,55101,552.341.210
10. Nov. 2021100,45101,55100,40100,60100,602.780.865
09. Nov. 2021100,80101,75100,20100,45100,453.170.514
08. Nov. 2021101,95102,60101,10101,15101,152.713.574
05. Nov. 2021100,40102,05100,10102,05102,051.584.187
04. Nov. 2021101,70102,35100,20100,60100,603.239.641
03. Nov. 202199,44101,5598,86101,50101,503.737.354
02. Nov. 202198,5499,7498,5499,6899,682.671.396
01. Nov. 202198,3499,8298,0498,7698,763.165.869
29. Okt. 202198,9899,1297,2698,3498,344.990.687
28. Okt. 202199,4099,7098,4699,0099,003.459.207
27. Okt. 202199,6499,8698,3699,4099,404.013.939
26. Okt. 202199,66100,1098,4099,8899,883.928.164
25. Okt. 202199,50100,4599,3499,6699,663.939.115
22. Okt. 2021100,25100,9099,0499,3699,366.824.154
21. Okt. 2021101,55103,00100,30102,80102,807.310.068
20. Okt. 2021104,00105,65100,55102,25102,2511.510.574
19. Okt. 2021106,70108,15106,25107,35107,354.702.956
18. Okt. 2021106,00107,70105,75106,25106,258.288.118
15. Okt. 2021104,50105,65104,35104,90104,903.513.794
14. Okt. 2021104,00104,95103,60104,20104,203.798.141
13. Okt. 2021103,75104,05102,35103,60103,603.285.945
12. Okt. 2021101,75104,00101,35103,75103,753.743.305
11. Okt. 2021102,40103,40101,80102,65102,653.384.065
08. Okt. 2021102,75102,95101,75102,50102,503.698.438
07. Okt. 2021101,00102,00100,40101,40101,405.201.871
06. Okt. 202198,92101,0098,04100,30100,305.385.208
05. Okt. 202198,3298,8897,7498,8498,843.439.693
04. Okt. 202198,5698,8297,6098,2098,202.987.618
01. Okt. 202196,8898,6296,0698,5698,564.020.705
30. Sept. 202198,7098,7897,8698,3298,323.625.075
29. Sept. 202197,5498,6097,4298,2898,283.560.047
28. Sept. 202198,3098,9897,3497,3697,363.802.680
27. Sept. 202197,6698,7497,5098,3098,303.757.492
24. Sept. 202197,2897,3496,5897,2097,203.649.307
23. Sept. 202196,2297,3696,1897,2297,224.525.311
22. Sept. 202196,7097,4095,2095,5295,526.586.726
21. Sept. 202194,3495,3893,8694,1694,163.310.672
20. Sept. 202194,3694,9893,3293,9693,963.814.414
17. Sept. 202195,8896,5695,0495,2695,264.843.565
16. Sept. 202194,5095,8294,4295,2495,243.581.355
15. Sept. 202194,0895,0093,7294,2694,264.068.399
14. Sept. 202195,7096,0093,9294,1294,124.706.871
13. Sept. 202195,7096,2095,3695,5895,583.793.985
10. Sept. 202197,6097,6095,4295,4295,424.324.816
09. Sept. 202196,6698,4095,7297,8297,825.673.920
08. Sept. 202198,9498,9497,8497,8697,865.059.927
07. Sept. 2021100,30100,7599,2299,4499,443.612.895
06. Sept. 202198,70100,3598,50100,30100,302.942.093
03. Sept. 202198,9699,1098,3498,4098,402.624.037
02. Sept. 202198,0099,2097,8898,8098,803.342.599
01. Sept. 202197,7298,3697,5697,9497,942.733.350
31. Aug. 202198,2698,4096,7497,0697,065.670.236
30. Aug. 202198,7098,9498,3098,3098,301.288.990
27. Aug. 202199,1099,1098,1698,5898,581.721.966
26. Aug. 202198,0699,0897,6099,0099,002.562.369
25. Aug. 202198,0498,4897,3898,3898,381.927.305
24. Aug. 202198,4898,5497,7098,0898,081.994.674
23. Aug. 202198,7498,8297,9298,4098,402.890.093
20. Aug. 202197,1298,4097,0298,1498,143.514.286
19. Aug. 202197,4097,7096,6297,1097,103.713.043
18. Aug. 202198,8499,1097,7498,2498,242.093.145
17. Aug. 202199,6099,7498,5498,8498,843.090.001
16. Aug. 2021101,50101,6599,9099,9499,942.371.242
13. Aug. 2021100,15102,00100,10101,50101,504.136.294
12. Aug. 202199,82100,8099,54100,10100,102.262.589
11. Aug. 202198,8099,9698,8099,8299,822.953.150
10. Aug. 202199,6499,6498,6099,5899,581.920.353
09. Aug. 202199,3099,7098,5699,6699,662.365.602
06. Aug. 202198,9899,6498,4299,3099,302.306.744
05. Aug. 202197,7899,1697,7898,9298,922.119.553
04. Aug. 202197,5898,2297,2698,1298,122.433.734
03. Aug. 202197,5697,7696,3497,4897,482.617.003
02. Aug. 202197,5098,1697,3497,3697,362.489.200
30. Juli 202197,4098,0696,6497,1097,102.927.853
29. Juli 202196,6297,9696,6297,4697,462.996.353
28. Juli 202196,5897,8096,5096,5496,543.142.406
27. Juli 202197,5897,9096,5497,4097,402.117.351
26. Juli 202195,9097,5495,1697,4497,443.959.672
23. Juli 202195,9296,5695,6696,2296,222.506.565
22. Juli 202196,8896,9295,7695,9295,922.850.993
21. Juli 202196,0097,1295,0296,6896,683.486.457
20. Juli 202196,3096,7694,2295,4095,403.819.334
19. Juli 202199,1099,2695,4295,5095,504.657.091
16. Juli 202199,42100,8597,5499,1099,106.361.445
15. Juli 2021100,40101,60100,05100,55100,553.637.477
14. Juli 202199,36100,4099,1899,8899,882.195.354
13. Juli 202199,96100,1599,0299,3499,341.943.747
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...