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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 109.25 109.60 108.35 109.28 0.4M
2023-12-28 109.60 109.65 108.75 109.42 0.7M
2023-12-27 108.30 109.55 108.15 109.33 1.3M
2023-12-22 107.50 108.15 107.45 107.60 0.5M
2023-12-21 107.35 107.78 106.90 107.78 0.6M
2023-12-20 108.35 109.20 106.90 107.28 1.9M
2023-12-19 108.55 108.70 107.60 108.42 1.7M
2023-12-18 107.30 109.15 107.00 108.35 1.2M
2023-12-15 106.90 108.05 106.45 106.85 0.8M
2023-12-14 104.65 106.70 104.65 105.85 1.0M
2023-12-13 103.70 104.25 103.30 103.65 0.5M
2023-12-12 103.25 104.65 103.25 103.90 0.8M
2023-12-11 102.65 103.95 102.65 103.78 1.0M
2023-12-08 102.00 102.40 100.50 102.12 0.7M
2023-12-07 101.05 102.50 101.05 102.10 2.0M
2023-12-06 101.35 101.60 100.25 100.80 1.0M
2023-12-05 100.40 100.95 99.16 100.67 0.6M
2023-12-04 99.50 99.94 99.32 99.61 0.6M
2023-12-01 99.66 99.70 98.62 98.67 0.4M
2023-11-30 99.18 99.80 98.54 99.48 0.1M
2023-11-29 98.68 99.56 98.38 99.53 0.5M
2023-11-28 99.70 99.94 98.50 98.80 1.1M
2023-11-27 100.25 101.25 99.86 99.89 8.9M
2023-11-24 100.85 101.10 100.20 100.34 0.4M
2023-11-23 98.96 100.40 98.86 100.02 0.8M
2023-11-22 98.54 99.12 98.30 98.44 0.4M
2023-11-21 98.74 99.10 98.02 98.58 0.7M
2023-11-20 98.78 99.18 98.08 98.83 0.6M
2023-11-17 97.94 98.70 97.80 97.93 0.9M
2023-11-16 97.74 98.50 97.10 97.42 0.9M
2023-11-15 97.92 98.78 97.26 98.52 1.2M
2023-11-14 97.04 97.42 96.04 96.94 0.4M
2023-11-13 96.66 96.94 96.48 96.48 0.3M
2023-11-10 96.20 96.60 95.78 95.83 0.3M
2023-11-09 96.06 96.22 95.36 95.97 1.0M
2023-11-08 96.02 96.20 95.38 95.71 0.6M
2023-11-07 97.24 97.64 96.48 97.23 0.3M
2023-11-06 97.64 97.96 96.50 96.61 1.3M
2023-11-03 95.90 97.64 95.38 95.38 1.3M
2023-11-02 94.74 95.58 94.04 95.38 0.8M
2023-11-01 95.34 95.62 94.08 94.49 0.9M
2023-10-31 93.78 95.67 93.76 95.67 0.6M
2023-10-30 94.18 94.66 93.52 93.93 1.5M
2023-10-27 94.98 95.74 93.78 93.78 0.6M
2023-10-26 95.42 95.42 93.30 94.49 0.4M
2023-10-25 96.96 97.44 95.40 96.04 0.6M
2023-10-24 96.92 98.32 96.74 97.60 0.4M
2023-10-23 98.92 99.62 97.64 98.32 1.2M
2023-10-20 99.88 100.55 99.36 99.77 1.0M
2023-10-19 103.10 103.83 100.00 103.83 2.3M
2023-10-18 102.60 105.95 102.25 103.83 2.6M
2023-10-17 99.28 99.54 98.50 99.53 9.5M
2023-10-16 99.42 100.20 99.32 99.44 1.0M
2023-10-13 99.40 99.40 98.22 99.11 1.2M
2023-10-12 99.68 99.96 99.14 99.67 3.2M
2023-10-11 98.50 99.38 97.88 98.42 0.9M
2023-10-10 96.52 98.68 96.50 98.38 0.9M
2023-10-09 95.48 95.92 94.96 95.44 0.3M
2023-10-06 94.78 95.82 94.78 94.91 0.4M
2023-10-05 94.28 94.80 93.96 94.36 0.5M
2023-10-04 93.68 94.36 92.84 94.16 0.4M
2023-10-03 96.42 97.06 93.74 94.50 0.8M
2023-10-02 98.32 98.58 96.30 97.16 0.9M
2023-09-29 96.26 98.08 96.24 97.27 0.8M
2023-09-28 98.32 98.60 97.86 98.33 0.9M
2023-09-27 98.52 98.52 97.48 97.48 0.5M
2023-09-26 98.84 98.90 97.60 97.83 5.1M
2023-09-25 99.46 100.10 98.14 98.31 0.7M
2023-09-22 98.92 99.60 98.74 99.08 0.9M
2023-09-21 98.20 99.68 97.92 99.25 1.6M
2023-09-20 96.94 98.70 96.94 97.97 31.8M
2023-09-19 95.34 96.54 95.34 96.12 0.7M
2023-09-18 95.88 96.08 94.70 95.03 0.8M
2023-09-15 95.50 96.20 95.48 96.10 0.7M
2023-09-14 93.32 95.32 93.10 95.32 0.8M
2023-09-13 93.10 93.46 92.86 92.96 0.3M
2023-09-12 93.00 93.30 92.58 93.18 0.7M
2023-09-11 93.14 93.62 92.66 93.03 0.7M
2023-09-08 93.10 93.10 91.26 92.71 0.7M
2023-09-07 93.12 94.00 92.62 92.69 1.3M
2023-09-06 93.44 93.68 92.54 93.31 2.4M
2023-09-05 92.92 95.02 92.84 94.10 1.1M
2023-09-04 93.38 94.02 93.10 93.28 1.7M
2023-09-01 91.22 91.84 91.02 91.41 0.5M
2023-08-31 92.08 92.14 91.32 91.33 2.3M
2023-08-30 92.82 92.82 91.74 91.79 1.4M
2023-08-29 91.94 92.86 91.44 92.53 1.4M
2023-08-25 89.92 91.06 89.76 90.35 0.7M
2023-08-24 90.14 90.84 89.94 90.53 1.4M
2023-08-23 90.70 90.88 89.94 90.11 1.4M
2023-08-22 91.12 91.66 90.86 91.03 0.5M
2023-08-21 91.36 91.94 90.92 91.05 1.6M
2023-08-18 91.98 92.18 91.20 91.91 0.5M
2023-08-17 92.80 93.34 92.28 92.43 0.6M
2023-08-16 92.14 94.80 92.14 92.82 6.9M
2023-08-15 94.80 94.94 92.72 92.79 0.7M
2023-08-14 94.50 95.36 94.50 94.99 0.3M
2023-08-11 95.60 95.76 94.94 95.03 1.4M
2023-08-10 94.24 95.66 94.06 95.45 0.6M
2023-08-09 93.86 94.20 93.56 94.01 2.1M
2023-08-08 93.54 93.72 92.48 92.72 0.3M
2023-08-07 94.48 94.78 93.94 94.23 0.5M
2023-08-04 93.58 95.20 93.24 94.34 0.4M
2023-08-03 92.74 93.76 92.36 93.53 2.1M
2023-08-02 92.08 92.64 90.90 92.26 0.4M
2023-08-01 92.34 92.74 92.10 92.63 0.1M
2023-07-31 92.80 93.10 92.50 92.53 0.8M
2023-07-28 92.90 93.02 92.18 92.51 0.3M
2023-07-27 92.44 92.94 92.30 92.79 0.2M
2023-07-26 92.32 92.32 91.40 92.07 1.4M
2023-07-25 91.24 92.56 90.98 92.25 0.7M
2023-07-24 89.98 91.22 89.98 91.06 2.0M
2023-07-21 90.26 91.66 89.40 90.54 2.0M
2023-07-20 91.26 91.28 89.76 89.87 0.6M
2023-07-19 91.48 92.78 89.96 91.22 1.4M
2023-07-18 93.66 94.20 91.88 92.72 1.6M
2023-07-17 91.20 92.94 91.20 92.82 0.6M
2023-07-14 91.74 92.26 90.98 91.90 0.5M
2023-07-13 90.86 92.26 90.38 91.90 0.2M
2023-07-12 90.20 91.28 89.45 90.94 0.6M
2023-07-11 89.28 89.98 88.44 89.33 0.9M
2023-07-10 90.36 90.44 89.14 89.59 0.5M
2023-07-07 91.26 91.56 90.44 91.46 0.5M
2023-07-06 91.36 92.22 90.90 90.98 0.9M
2023-07-05 92.06 92.52 91.68 91.80 0.6M
2023-07-04 92.14 92.64 92.12 92.15 1.1M
2023-07-03 90.78 92.86 90.78 92.63 0.3M
2023-06-30 90.00 90.80 89.88 90.04 0.3M
2023-06-29 89.26 90.16 89.00 90.08 0.9M
2023-06-28 88.94 89.14 88.38 88.96 0.6M
2023-06-27 88.92 88.98 87.54 87.98 0.8M
2023-06-26 87.52 88.78 86.48 88.49 3.0M
2023-06-22 92.02 93.00 88.38 88.81 1.8M
2023-06-21 92.44 93.40 91.72 93.27 1.4M
2023-06-20 91.50 92.46 91.44 92.37 0.7M
2023-06-19 92.02 92.48 91.38 91.40 0.1M
2023-06-16 91.18 92.30 91.00 92.10 0.7M
2023-06-15 89.44 90.50 89.44 89.53 0.5M
2023-06-14 89.84 91.02 89.34 89.90 0.8M
2023-06-13 90.44 90.74 90.06 90.41 0.5M
2023-06-12 92.02 92.02 90.22 90.53 0.7M
2023-06-09 91.04 92.44 91.04 91.60 0.5M
2023-06-08 91.50 92.10 90.50 90.58 0.7M
2023-06-07 90.14 91.76 89.80 91.62 1.5M
2023-06-05 90.48 90.98 89.24 89.40 0.9M
2023-06-02 88.32 89.96 88.10 89.32 0.5M
2023-06-01 86.22 88.06 86.00 87.93 0.8M
2023-05-31 85.74 87.88 85.74 85.75 3.7M
2023-05-30 87.56 88.20 86.20 86.39 4.4M
2023-05-26 87.78 88.06 86.80 87.76 1.8M
2023-05-25 87.66 88.16 87.00 87.64 1.2M
2023-05-24 88.80 89.14 87.60 87.82 0.2M
2023-05-23 88.02 89.78 87.90 89.71 1.2M
2023-05-22 86.92 88.12 86.92 87.93 7.7M
2023-05-19 87.64 87.88 86.80 87.47 2.3M
2023-05-17 86.64 87.69 86.30 87.69 4.9M
2023-05-16 87.72 88.10 86.84 87.69 2.8M
2023-05-15 86.96 88.22 86.58 87.78 1.3M
2023-05-12 87.30 88.34 86.74 87.16 1.2M
2023-05-11 86.84 87.60 85.32 86.12 0.5M
2023-05-10 86.64 87.48 85.02 85.94 0.4M
2023-05-09 88.38 88.38 86.28 86.54 5.7M
2023-05-05 87.34 87.92 86.66 87.87 1.5M
2023-05-04 87.60 87.72 86.48 86.53 3.8M
2023-05-03 87.90 88.52 86.84 87.83 2.0M
2023-05-02 90.50 90.72 87.70 87.86 4.6M
2023-04-28 93.04 93.54 90.44 91.08 7.0M
2023-04-27 93.92 94.12 92.38 92.95 0.6M
2023-04-26 96.46 96.46 91.02 93.86 6.6M
2023-04-25 96.12 96.76 94.82 94.82 0.7M
2023-04-24 94.94 96.08 94.52 95.76 0.8M
2023-04-21 95.14 95.50 94.54 95.09 0.2M
2023-04-20 95.36 96.14 95.02 95.23 0.5M
2023-04-19 93.90 94.64 93.50 93.95 0.8M
2023-04-18 94.28 95.06 93.58 94.02 0.4M
2023-04-17 94.08 94.20 93.20 93.94 1.3M
2023-04-14 91.46 94.24 91.10 93.12 2.0M
2023-04-13 90.62 90.64 89.32 90.46 0.9M
2023-04-12 90.90 91.32 90.26 90.83 0.2M
2023-04-11 89.92 90.92 89.50 90.06 10.4M
2023-04-06 89.06 89.76 88.20 88.20 0.2M
2023-04-05 89.90 90.20 87.46 88.20 8.5M
2023-04-04 90.20 90.98 89.96 90.15 0.7M
2023-04-03 89.82 90.50 89.56 89.79 1.6M
2023-03-31 90.64 91.00 89.74 90.40 2.4M
2023-03-30 88.14 91.04 88.00 90.68 1.7M
2023-03-29 85.88 87.94 85.88 87.14 11.8M
2023-03-28 85.40 86.20 85.12 85.50 23.0M
2023-03-27 86.84 87.16 83.94 84.24 5.6M
2023-03-24 86.50 86.76 84.40 85.63 2.4M
2023-03-23 89.14 89.62 86.80 87.18 1.3M
2023-03-22 97.22 98.88 97.22 98.25 3.0M
2023-03-21 96.24 97.96 96.24 97.03 0.6M
2023-03-20 92.86 96.68 91.64 95.64 0.6M
2023-03-17 96.64 97.84 94.22 94.62 4.6M
2023-03-16 100.10 100.50 94.30 96.05 5.1M
2023-03-15 102.45 102.45 97.82 102.38 36.5M
2023-03-14 101.15 104.00 100.95 103.10 69.7M
2023-03-13 104.80 105.00 100.25 101.61 26.7M
2023-03-10 105.05 105.05 103.00 104.00 1.1M
2023-03-09 108.50 109.35 108.30 108.35 4.0M
2023-03-08 108.20 108.70 107.85 108.12 0.9M
2023-03-07 109.25 109.40 108.05 108.25 1.5M
2023-03-06 109.95 110.10 108.85 109.75 0.9M
2023-03-03 108.80 109.65 108.55 108.65 0.9M
2023-03-02 108.25 111.05 108.20 109.38 2.8M
2023-03-01 111.70 111.75 108.60 109.42 9.0M
2023-02-28 111.40 112.10 110.90 111.45 3.2M
2023-02-27 111.00 112.80 109.82 112.15 0.7M
2023-02-24 109.70 110.45 109.60 109.85 1.1M
2023-02-23 107.30 109.80 107.30 109.55 0.5M
2023-02-22 108.15 108.15 107.00 107.03 5.0M
2023-02-21 108.30 108.75 107.50 108.40 0.3M
2023-02-20 107.40 108.45 107.40 107.80 0.2M
2023-02-17 107.75 108.10 107.45 107.97 0.2M
2023-02-16 106.50 108.40 106.50 107.47 0.5M
2023-02-15 105.60 106.15 104.70 105.40 0.3M
2023-02-14 106.25 106.70 105.70 106.28 0.8M
2023-02-13 102.70 105.60 102.55 104.95 0.7M
2023-02-10 103.25 103.80 101.80 102.35 0.8M
2023-02-09 103.05 104.70 102.90 103.38 1.4M
2023-02-08 107.40 107.40 102.55 102.92 6.1M
2023-02-07 111.65 112.90 111.45 111.92 0.6M
2023-02-06 112.15 112.30 111.00 111.10 0.6M
2023-02-03 109.60 112.60 109.35 111.75 2.7M
2023-02-02 108.95 110.20 107.70 109.17 1.0M
2023-02-01 108.90 109.60 107.85 108.88 0.5M
2023-01-31 109.15 110.40 108.55 108.85 0.1M
2023-01-30 107.20 108.95 107.20 108.65 0.6M
2023-01-27 108.55 108.85 107.85 108.60 0.7M
2023-01-26 107.60 108.50 106.30 107.65 0.7M
2023-01-25 109.60 109.95 107.80 108.40 0.3M
2023-01-24 109.85 110.40 109.00 109.55 0.3M
2023-01-23 108.75 109.40 108.55 108.83 0.4M
2023-01-20 108.25 109.25 108.25 108.38 0.8M
2023-01-19 108.05 109.15 107.60 108.60 0.7M
2023-01-18 109.05 109.20 108.10 108.19 0.2M
2023-01-17 109.80 109.85 107.90 108.72 0.2M
2023-01-16 109.80 110.60 109.05 109.65 0.3M
2023-01-13 111.45 111.65 109.10 109.25 0.4M
2023-01-12 111.95 112.30 110.80 111.15 0.4M
2023-01-11 110.45 111.85 110.45 111.72 0.3M
2023-01-10 109.50 110.62 108.95 110.62 0.5M
2023-01-09 108.25 110.20 108.25 109.45 0.6M
2023-01-05 107.05 108.30 106.80 107.00 0.2M
2023-01-04 106.85 107.30 106.05 107.00 1.1M
2023-01-03 106.75 107.85 106.25 106.80 0.5M