Svenska Handelsbanken A

SHBa
🏛️ Vereinigtes Königreich →
123.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 121.75 121.80 121.75 121.80 0.1K
08:09 121.25 121.30 121.15 121.30 0.9K
08:10 121.30 121.30 121.30 121.30 0.0K
08:12 121.25 121.25 121.25 121.25 0.1K
08:13 121.20 121.20 121.20 121.20 0.1K
08:15 121.30 121.30 121.30 121.30 0.1K
08:17 121.20 121.20 121.20 121.20 0.1K
08:22 120.90 120.90 120.90 120.90 0.1K
08:23 120.90 120.90 120.90 120.90 0.0K
08:29 121.10 121.10 121.10 121.10 0.1K
08:31 121.00 121.00 121.00 121.00 0.1K
08:35 120.90 120.90 120.90 120.90 0.1K
08:36 120.95 120.95 120.95 120.95 0.5K
08:38 121.00 121.00 121.00 121.00 0.1K
08:39 120.90 120.90 120.90 120.90 0.0K
08:40 120.75 120.75 120.65 120.65 4.7K
08:41 120.75 120.75 120.75 120.75 0.1K
08:42 120.75 120.75 120.75 120.75 0.0K
08:44 120.75 120.75 120.75 120.75 2.7K
08:45 120.85 120.85 120.85 120.85 0.1K
08:48 120.75 120.75 120.75 120.75 0.0K
08:55 120.93 120.93 120.93 120.93 10.0K
08:57 121.00 121.00 121.00 121.00 0.0K
09:00 120.90 120.90 120.90 120.90 0.1K
09:01 121.00 121.00 121.00 121.00 0.1K
09:02 121.05 121.05 121.05 121.05 0.0K
09:06 121.05 121.05 121.05 121.05 0.0K
09:07 121.05 121.05 121.05 121.05 0.0K
09:17 121.05 121.05 121.05 121.05 0.4K
09:18 121.03 121.03 121.03 121.03 0.8K
09:19 120.95 120.95 120.95 120.95 0.2K
09:20 121.05 121.05 121.05 121.05 0.3K
09:25 121.10 121.10 121.10 121.10 0.1K
09:26 121.10 121.10 121.10 121.10 0.3K
09:27 121.00 121.00 121.00 121.00 0.1K
09:29 121.10 121.10 121.10 121.10 0.1K
09:33 121.05 121.05 121.05 121.05 0.0K
09:34 120.95 120.95 120.95 120.95 0.8K
09:36 120.85 120.85 120.85 120.85 0.6K
09:42 121.10 121.10 121.10 121.10 0.1K
09:43 121.10 121.10 121.10 121.10 1.4K
09:51 121.05 121.10 121.05 121.10 0.0K
09:56 121.20 121.20 121.20 121.20 0.1K
09:57 121.20 121.20 121.20 121.20 0.1K
09:58 121.20 121.20 121.20 121.20 0.0K
09:59 121.15 121.18 121.15 121.18 13.8K
10:00 121.10 121.10 121.10 121.10 5.0K
10:01 121.10 121.10 121.10 121.10 1.0K
10:04 121.10 121.10 121.10 121.10 0.1K
10:10 121.10 121.10 121.10 121.10 0.1K
10:17 121.00 121.00 121.00 121.00 0.1K
10:22 120.70 120.70 120.70 120.70 0.1K
10:27 120.55 120.55 120.55 120.55 0.1K
10:33 120.65 120.65 120.65 120.65 0.1K
10:35 120.60 120.60 120.60 120.60 0.0K
10:36 120.60 120.60 120.60 120.60 0.1K
10:40 120.45 120.45 120.45 120.45 0.1K
10:41 120.50 120.50 120.50 120.50 0.0K
10:42 120.50 120.50 120.50 120.50 0.0K
10:43 120.45 120.45 120.45 120.45 0.0K
10:47 120.40 120.45 120.40 120.45 0.2K
10:48 120.45 120.45 120.45 120.45 0.0K
10:52 120.40 120.40 120.40 120.40 0.0K
10:53 120.40 120.40 120.40 120.40 0.6K
11:01 120.45 120.45 120.45 120.45 0.0K
11:02 120.45 120.45 120.45 120.45 0.1K
11:06 120.35 120.35 120.35 120.35 0.5K
11:07 120.40 120.40 120.40 120.40 0.2K
11:09 120.40 120.40 120.30 120.30 0.1K
11:11 120.40 120.40 120.40 120.40 0.1K
11:12 120.40 120.40 120.40 120.40 0.1K
11:13 120.45 120.45 120.45 120.45 0.0K
11:14 120.50 120.50 120.50 120.50 0.5K
11:16 120.50 120.50 120.50 120.50 0.0K
11:20 120.60 120.60 120.60 120.60 0.1K
11:21 120.60 120.60 120.60 120.60 0.1K
11:22 120.60 120.60 120.60 120.60 1.2K
11:23 120.65 120.65 120.65 120.65 0.1K
11:30 120.65 120.65 120.65 120.65 0.6K
11:37 120.60 120.60 120.60 120.60 1.1K
11:46 120.60 120.60 120.60 120.60 5.0K
11:50 120.65 120.65 120.65 120.65 0.1K
11:52 120.60 120.60 120.60 120.60 0.5K
12:00 120.55 120.55 120.55 120.55 0.0K
12:01 120.60 120.60 120.60 120.60 0.0K
12:08 120.55 120.55 120.55 120.55 0.1K
12:15 120.40 120.40 120.40 120.40 23.5K
12:28 120.40 120.40 120.40 120.40 0.2K
12:33 120.55 120.55 120.55 120.55 0.1K
12:46 120.50 120.50 120.50 120.50 0.0K
12:50 120.30 120.30 120.30 120.30 2.0K
12:55 120.40 120.40 120.40 120.40 0.0K
13:00 120.35 120.35 120.35 120.35 0.1K
13:04 120.35 120.35 120.35 120.35 0.3K
13:05 120.30 120.30 120.30 120.30 3.0K
13:07 120.35 120.35 120.35 120.35 0.1K
13:13 120.45 120.45 120.45 120.45 0.0K
13:19 120.45 120.45 120.45 120.45 0.1K
13:22 120.45 120.45 120.45 120.45 0.7K
13:27 120.50 120.50 120.50 120.50 0.0K
13:35 120.50 120.50 120.50 120.50 0.1K
13:39 120.45 120.45 120.45 120.45 0.0K
13:41 120.50 120.50 120.50 120.50 0.1K
13:43 120.50 120.50 120.50 120.50 0.1K
13:48 120.40 120.40 120.30 120.30 31.3K
13:56 120.50 120.50 120.50 120.50 0.1K
13:58 120.50 120.50 120.50 120.50 0.1K
13:59 120.45 120.45 120.45 120.45 1.1K
14:04 120.55 120.55 120.55 120.55 0.1K
14:08 120.50 120.50 120.50 120.50 0.1K
14:17 120.50 120.50 120.50 120.50 0.1K
14:30 120.70 120.70 120.70 120.70 0.1K
14:31 120.65 120.65 120.65 120.65 0.1K
14:33 120.58 120.58 120.58 120.58 2.6K
14:34 120.70 120.70 120.70 120.70 0.2K
14:35 120.75 120.75 120.75 120.75 0.0K
14:48 120.60 120.60 120.60 120.60 0.0K
14:50 120.55 120.55 120.55 120.55 0.2K
14:53 120.55 120.55 120.55 120.55 3.1K
14:57 120.60 120.60 120.60 120.60 0.1K
14:59 120.55 120.55 120.55 120.55 1.4K
15:06 120.60 120.60 120.60 120.60 0.8K
15:10 120.60 120.60 120.60 120.60 0.0K
15:12 120.65 120.65 120.65 120.65 0.1K
15:13 120.65 120.65 120.65 120.65 0.1K
15:17 120.65 120.65 120.65 120.65 0.1K
15:22 120.60 120.60 120.60 120.60 0.2K
15:26 120.60 120.60 120.60 120.60 0.1K
15:33 120.48 120.48 120.48 120.48 0.4K
15:34 120.48 120.48 120.48 120.48 0.5K
15:36 120.55 120.60 120.55 120.60 0.7K
15:40 120.60 120.60 120.60 120.60 0.4K
15:41 120.60 120.60 120.60 120.60 0.2K
15:44 120.65 120.65 120.65 120.65 0.4K
15:45 120.65 120.65 120.65 120.65 0.4K
15:51 120.55 120.55 120.55 120.55 0.6K
15:52 120.58 120.58 120.58 120.58 0.4K
15:53 120.60 120.60 120.60 120.60 0.0K
15:56 120.55 120.55 120.55 120.55 0.5K
15:57 120.60 120.60 120.60 120.60 0.5K
15:59 120.60 120.60 120.60 120.60 0.4K
16:00 120.58 120.60 120.58 120.60 1.6K
16:01 120.55 120.55 120.55 120.55 0.5K
16:02 120.60 120.60 120.60 120.60 0.6K
16:03 120.65 120.68 120.65 120.68 0.9K
16:04 120.60 120.60 120.60 120.60 0.6K
16:05 120.60 120.65 120.60 120.65 0.9K
16:06 120.70 120.70 120.70 120.70 0.2K
16:07 120.70 120.70 120.70 120.70 0.1K
16:08 120.68 120.70 120.68 120.70 0.8K
16:09 120.65 120.65 120.60 120.60 0.9K
16:10 120.60 120.63 120.60 120.63 0.2K
16:11 120.60 120.60 120.55 120.55 1.1K
16:12 120.60 120.60 120.60 120.60 0.6K
16:13 120.65 120.65 120.65 120.65 0.5K
16:14 120.55 120.55 120.53 120.53 0.7K
16:15 120.50 120.50 120.50 120.50 0.5K
16:16 120.55 120.55 120.50 120.55 1.8K
16:21 120.65 120.65 120.65 120.65 0.2K
16:22 120.65 120.65 120.60 120.65 0.3K
16:23 120.65 120.65 120.65 120.65 0.5K
16:24 120.65 120.65 120.65 120.65 0.2K
16:35 120.53 120.53 120.53 120.53 7,319.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 121.43 124.10 121.40 123.93 0.6M
2025-09-25 120.58 121.30 119.95 120.50 1.9M
2025-09-24 121.53 121.90 120.70 121.53 9.6M
2025-09-23 120.83 121.80 120.40 120.80 0.2M
2025-09-22 121.78 121.80 120.30 120.53 7.5M
2025-09-19 119.95 122.40 119.75 122.05 1.3M
2025-09-18 119.95 122.30 119.05 120.18 1.5M
2025-09-17 120.13 121.60 119.90 121.35 0.5M
2025-09-16 120.18 120.90 119.25 120.18 1.9M
2025-09-15 120.40 121.20 120.05 120.65 3.1M
2025-09-12 120.10 120.15 119.35 119.80 0.1M
2025-09-11 120.85 120.90 119.78 120.85 0.2M
2025-09-10 120.35 121.40 120.40 120.60 0.4M
2025-09-09 120.03 120.85 119.10 120.03 0.1M
2025-09-08 119.48 120.30 119.25 119.65 0.2M
2025-09-05 120.88 121.05 119.10 119.58 0.5M
2025-09-04 120.40 121.15 120.10 120.40 0.2M
2025-09-03 120.98 121.30 119.85 120.98 0.2M
2025-09-02 121.55 122.35 120.80 121.55 0.2M
2025-09-01 120.75 122.15 120.15 121.10 0.5M
2025-08-29 122.25 122.35 120.85 121.88 0.6M
2025-08-28 123.43 124.15 122.20 123.43 0.3M
2025-08-27 125.48 125.55 122.55 122.83 0.4M
2025-08-26 126.83 127.00 125.55 125.53 0.8M
2025-08-25 127.21 127.70 126.60 127.21 0.3M
2025-08-22 126.08 127.10 125.90 126.08 0.2M
2025-08-21 125.75 126.20 125.40 125.75 0.4M
2025-08-20 123.60 126.00 123.60 124.85 0.5M
2025-08-19 124.28 124.78 123.80 124.50 0.6M
2025-08-18 124.55 124.75 123.20 123.25 1.6M
2025-08-15 125.85 126.05 124.65 125.85 0.4M
2025-08-14 123.58 125.45 123.50 124.80 0.4M
2025-08-13 123.63 123.75 123.10 123.63 0.1M
2025-08-12 122.18 123.53 122.05 122.45 0.2M
2025-08-11 122.15 122.50 121.75 122.15 0.1M
2025-08-08 121.68 122.15 121.55 121.68 0.1M
2025-08-07 121.55 121.85 121.25 121.75 0.3M
2025-08-06 120.80 121.65 120.75 120.85 0.1M
2025-08-05 121.25 121.40 119.37 121.23 0.9M
2025-08-04 119.15 120.80 119.00 120.48 0.2M
2025-08-01 119.08 119.40 118.00 119.08 0.4M
2025-07-31 120.20 120.30 119.40 120.25 0.1M
2025-07-30 119.58 120.50 119.35 119.58 0.2M
2025-07-29 118.38 120.15 118.30 119.63 0.2M
2025-07-28 119.78 119.80 118.10 118.50 0.1M
2025-07-25 118.85 119.35 118.68 118.85 1.1M
2025-07-24 118.85 119.55 118.65 118.85 10.3M
2025-07-23 117.98 118.45 117.40 117.85 0.4M
2025-07-22 117.65 118.35 116.70 117.78 0.4M
2025-07-21 116.33 117.80 116.25 117.05 0.5M
2025-07-18 116.95 116.95 115.10 115.55 0.7M
2025-07-17 114.15 117.00 114.20 116.88 0.6M
2025-07-16 118.18 118.30 114.00 115.20 1.6M
2025-07-15 126.10 126.43 125.20 126.10 0.8M
2025-07-14 124.85 126.30 124.50 126.13 2.5M
2025-07-11 127.43 126.90 124.95 125.85 0.3M
2025-07-10 127.75 128.10 126.85 127.75 4.2M
2025-07-09 125.83 127.55 125.93 127.58 0.1M
2025-07-08 126.53 126.55 125.35 125.28 0.3M
2025-07-07 127.05 127.70 126.95 127.08 1.1M
2025-07-04 128.08 128.20 126.75 127.65 5.7M
2025-07-03 126.05 128.35 125.85 127.30 0.1M
2025-07-02 126.05 126.60 125.05 125.05 0.5M
2025-07-01 126.70 126.78 125.20 125.38 0.4M
2025-06-30 126.98 127.50 125.63 125.68 0.5M
2025-06-27 125.48 127.35 125.15 126.63 2.1M
2025-06-26 125.35 125.85 124.15 125.35 0.2M
2025-06-25 125.90 126.00 125.10 125.90 0.7M
2025-06-24 124.83 126.05 124.70 125.33 0.4M
2025-06-23 123.80 124.35 122.55 123.10 2.6M
2025-06-20 124.78 124.78 124.78 124.78 0.0M
2025-06-19 126.10 126.20 124.05 124.78 1.4M
2025-06-18 125.60 126.50 125.40 125.60 0.6M
2025-06-17 126.40 126.55 125.25 126.40 0.5M
2025-06-16 125.73 127.05 125.75 126.98 0.3M
2025-06-13 125.40 125.90 125.25 125.50 0.3M
2025-06-12 126.68 126.95 125.50 126.68 0.7M
2025-06-11 127.68 127.95 127.25 127.95 1.6M
2025-06-10 128.53 128.90 127.43 128.53 0.5M
2025-06-09 128.60 129.25 128.20 128.85 0.2M
2025-06-06 128.50 128.50 128.50 128.50 0.0M
2025-06-05 128.38 128.70 127.98 128.50 0.2M
2025-06-04 129.55 129.65 127.95 128.30 0.3M
2025-06-03 130.20 130.25 128.40 128.85 0.5M
2025-06-02 128.03 130.15 128.00 129.30 0.5M
2025-05-30 127.53 128.85 127.40 128.75 2.0M
2025-05-29 128.55 128.55 128.55 128.55 0.0M
2025-05-28 128.28 128.60 127.50 128.55 2.0M
2025-05-27 128.55 128.65 127.80 128.55 1.2M
2025-05-26 127.70 128.85 127.50 127.70 0.1M
2025-05-23 128.35 129.35 125.15 126.90 0.4M
2025-05-22 129.10 129.20 127.25 127.75 0.1M
2025-05-21 130.85 131.65 129.18 129.45 0.7M
2025-05-20 130.83 132.20 130.70 131.00 1.0M
2025-05-19 128.95 130.70 128.95 130.28 0.6M
2025-05-16 127.98 128.80 127.85 127.80 0.3M
2025-05-15 125.88 128.00 126.00 127.13 0.7M
2025-05-14 126.08 126.60 125.55 126.15 0.3M
2025-05-13 127.10 127.20 125.48 125.78 0.4M
2025-05-12 126.50 127.75 125.55 126.50 0.4M
2025-05-09 127.40 127.70 125.00 126.08 0.2M
2025-05-08 126.75 127.45 126.20 126.75 0.4M
2025-05-07 125.70 127.15 125.70 127.05 0.3M
2025-05-06 127.90 127.95 124.70 125.30 0.9M
2025-05-05 126.80 127.45 126.20 126.80 0.3M
2025-05-02 126.40 127.35 125.45 127.03 0.5M
2025-05-01 116.90 116.90 116.90 116.90 0.0M
2025-04-30 122.50 127.40 122.65 116.90 2.0M
2025-04-29 116.43 118.05 116.55 116.90 2.7M
2025-04-28 115.93 117.20 115.90 116.20 0.4M
2025-04-25 115.00 116.50 115.60 116.15 0.4M
2025-04-24 114.60 115.10 114.35 114.60 0.2M
2025-04-23 114.13 114.50 113.05 114.13 0.5M
2025-04-22 113.33 113.80 112.18 113.33 1.0M
2025-04-17 113.00 113.40 112.70 113.18 0.0M
2025-04-16 113.00 114.20 111.98 112.03 5.8M
2025-04-15 112.28 114.00 112.15 113.40 0.2M
2025-04-14 111.25 111.80 110.00 111.18 0.5M
2025-04-11 106.38 108.75 105.53 108.60 0.3M
2025-04-10 112.75 113.10 106.00 107.05 8.0M
2025-04-09 101.19 104.75 101.00 103.20 4.2M
2025-04-08 103.83 105.25 101.05 104.85 7.3M
2025-04-07 97.01 105.10 95.72 101.73 1.1M
2025-04-04 111.05 111.20 102.85 104.20 5.4M
2025-04-03 110.90 113.20 110.40 112.60 0.9M
2025-04-02 113.75 114.35 112.55 112.60 5.3M
2025-04-01 113.45 114.10 112.50 113.45 15.8M
2025-03-31 114.05 114.10 112.35 112.83 3.3M
2025-03-28 115.15 115.20 113.65 113.95 7.7M
2025-03-27 115.78 117.30 115.00 115.73 5.2M
2025-03-26 134.25 134.50 131.75 132.90 3.5M
2025-03-25 132.60 133.70 132.10 132.60 3.0M
2025-03-24 132.68 132.80 131.75 132.68 8.4M
2025-03-21 132.33 132.60 131.40 132.33 0.8M
2025-03-20 133.35 133.60 130.85 132.00 1.2M
2025-03-19 133.10 133.60 132.58 132.90 9.7M
2025-03-18 132.70 133.85 132.75 132.93 3.8M
2025-03-17 133.38 133.90 132.05 133.38 14.2M
2025-03-14 131.30 133.10 131.00 132.65 0.1M
2025-03-13 131.08 132.25 130.75 131.08 0.1M
2025-03-12 132.95 133.25 130.60 131.60 0.5M
2025-03-11 133.83 133.95 131.68 132.30 11.2M
2025-03-10 135.00 135.05 132.75 133.28 0.5M
2025-03-07 134.08 135.55 133.65 134.18 0.4M
2025-03-06 135.05 135.65 133.50 133.63 0.7M
2025-03-05 134.70 135.05 133.28 133.30 1.1M
2025-03-04 134.95 135.00 132.05 132.18 0.4M
2025-03-03 135.33 136.30 134.25 135.33 1.7M
2025-02-28 135.85 135.90 134.50 134.55 0.4M
2025-02-27 136.65 136.80 135.35 136.65 0.4M
2025-02-26 135.45 136.80 134.75 136.80 0.5M
2025-02-25 134.68 135.70 134.55 134.68 0.4M
2025-02-24 135.20 135.65 134.35 135.20 0.3M
2025-02-21 131.48 135.10 131.35 134.15 1.1M
2025-02-20 131.08 132.15 130.95 130.95 2.2M
2025-02-19 131.98 132.65 130.65 130.85 0.3M
2025-02-18 132.05 132.50 131.75 132.20 5.5M
2025-02-17 130.28 132.60 130.30 131.78 0.4M
2025-02-14 129.13 130.30 128.55 130.23 1.1M
2025-02-13 128.30 129.55 127.70 128.30 0.4M
2025-02-12 128.28 128.50 127.35 128.28 0.3M
2025-02-11 126.23 127.90 125.90 127.05 2.8M
2025-02-10 126.03 127.80 125.80 125.93 0.5M
2025-02-07 125.00 126.45 124.50 125.70 0.4M
2025-02-06 124.53 126.05 123.50 125.20 0.9M
2025-02-05 125.43 125.45 122.20 123.43 0.9M
2025-02-04 121.93 122.00 121.00 121.93 0.7M
2025-02-03 121.05 122.05 120.80 121.05 0.5M
2025-01-31 123.95 124.05 122.40 122.65 0.3M
2025-01-30 124.43 124.75 123.25 123.68 0.4M
2025-01-29 123.25 124.53 121.65 124.38 0.5M
2025-01-28 123.65 124.15 123.00 123.65 1.2M
2025-01-27 123.43 124.05 123.00 123.43 0.3M
2025-01-24 124.90 124.95 122.90 123.58 0.3M
2025-01-23 122.83 124.95 122.70 124.28 0.5M
2025-01-22 122.23 122.63 121.40 122.38 0.5M
2025-01-21 120.90 122.23 121.05 121.15 0.5M
2025-01-20 121.55 121.70 120.00 120.30 0.9M
2025-01-17 120.85 122.00 120.70 120.85 3.0M
2025-01-16 120.85 121.65 119.90 121.05 0.3M
2025-01-15 120.00 120.95 120.00 120.00 0.2M
2025-01-14 119.10 120.05 118.95 119.15 0.8M
2025-01-13 118.00 118.90 117.60 118.25 0.4M
2025-01-10 117.70 118.50 116.75 117.70 0.5M
2025-01-09 117.50 118.05 115.70 117.45 0.2M
2025-01-08 117.68 118.35 117.20 117.30 0.2M
2025-01-07 117.68 119.10 117.50 117.50 0.4M
2025-01-06 116.25 116.25 116.25 116.25 0.0M
2025-01-03 116.25 117.30 115.90 116.25 0.3M
2025-01-02 114.68 116.35 114.35 116.05 0.1M