Deutsche Märkte geschlossen

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

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
95,00-1,16 (-1,21%)
Börsenschluss: 05:29PM CEST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Juli 202291,0692,7090,3292,4892,483.489.310
07. Juli 202291,0091,4889,7290,9090,903.408.486
06. Juli 202288,9490,3888,4689,9489,945.471.523
05. Juli 202288,9289,5087,9887,9887,984.037.791
04. Juli 202288,5288,8887,5488,6288,621.705.261
01. Juli 202287,1289,5887,0488,1488,142.689.829
30. Juni 202287,9088,7486,6687,4287,425.256.740
29. Juni 202288,3889,1087,9088,2488,242.645.808
28. Juni 202289,3890,2088,7889,0089,003.123.060
27. Juni 202288,2489,5688,0089,3289,324.101.695
23. Juni 202288,6288,9287,0087,0087,002.949.220
22. Juni 202288,0688,7086,6088,6288,624.349.293
21. Juni 202291,4691,9090,1690,1690,163.374.238
20. Juni 202290,2691,3489,0691,0691,064.395.362
17. Juni 202290,8492,2089,6889,6889,6810.533.205
16. Juni 202295,6696,4890,2890,4090,406.781.041
15. Juni 202295,8697,6895,5895,5895,585.236.830
14. Juni 202295,5096,1894,1894,7094,704.320.342
13. Juni 202295,0095,4693,8894,9894,983.475.069
10. Juni 202297,1498,1095,4095,9095,903.619.744
09. Juni 202296,4098,8896,2697,8497,845.389.740
08. Juni 202297,0097,0495,8296,4296,423.362.312
07. Juni 202297,1497,5296,6097,1097,102.560.768
03. Juni 202297,5097,6096,2896,9496,941.960.629
02. Juni 202296,9097,4096,1497,1097,102.229.540
01. Juni 202297,0097,6296,2696,4296,423.771.307
31. Mai 202297,7897,9296,0896,0896,0811.569.824
30. Mai 202298,7499,1697,5697,9097,904.683.851
27. Mai 2022100,55100,7096,7298,4698,4610.333.067
25. Mai 2022101,50102,05100,55100,55100,552.558.639
24. Mai 2022100,45101,50100,05100,75100,753.212.704
23. Mai 202298,98100,3098,72100,30100,303.178.088
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...