16,737€
0,87%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,42 | 16,65 | 16,37 | 16,58 | 1,10% | 2.169,00 |
| 04.05.2026 | 16,89 | 16,92 | 16,33 | 16,40 | -2,76% | 112,00 |
| 30.04.2026 | 16,42 | 16,92 | 16,35 | 16,87 | 2,15% | 4.746,00 |
| 29.04.2026 | 16,52 | 16,78 | 16,31 | 16,51 | 0,12% | 3.808,00 |
| 28.04.2026 | 16,51 | 16,66 | 16,39 | 16,49 | -0,22% | 108,00 |
| 27.04.2026 | 16,50 | 16,71 | 16,47 | 16,53 | -0,23% | 224,00 |
| 24.04.2026 | 16,63 | 16,69 | 16,43 | 16,57 | -0,21% | 279,00 |
| 23.04.2026 | 16,74 | 16,80 | 16,41 | 16,60 | -1,41% | 2.580,00 |
| 22.04.2026 | 17,00 | 17,12 | 16,79 | 16,84 | 0,00% | - |
| 21.04.2026 | 17,02 | 17,13 | 16,81 | 16,84 | -0,90% | 340,00 |
| 20.04.2026 | 16,91 | 17,06 | 16,82 | 16,99 | -0,73% | 86,00 |
| 17.04.2026 | 16,94 | 17,27 | 16,82 | 17,12 | 1,24% | - |
| 16.04.2026 | 17,22 | 17,25 | 16,85 | 16,91 | -1,57% | 3.321,00 |
| 15.04.2026 | 17,11 | 17,20 | 17,03 | 17,18 | 0,09% | 287,00 |
| 14.04.2026 | 16,98 | 17,20 | 16,98 | 17,16 | 0,76% | 522,00 |
| 13.04.2026 | 16,49 | 17,03 | 16,44 | 17,03 | 2,07% | 2.349,00 |
| 10.04.2026 | 16,48 | 16,82 | 16,44 | 16,69 | 1,24% | 716,00 |
| 09.04.2026 | 16,55 | 16,61 | 16,26 | 16,48 | -1,42% | 2.168,00 |
| 08.04.2026 | 16,73 | 17,00 | 16,61 | 16,72 | 3,71% | 14.122,00 |
| 07.04.2026 | 16,24 | 16,30 | 15,82 | 16,12 | -1,00% | 289,00 |
| 02.04.2026 | 15,99 | 16,32 | 15,98 | 16,29 | -0,12% | 952,00 |
| 01.04.2026 | 16,00 | 16,37 | 15,99 | 16,31 | 2,23% | 675,00 |
| 31.03.2026 | 15,73 | 15,99 | 15,57 | 15,95 | 2,51% | 9.553,00 |
| 30.03.2026 | 15,55 | 15,90 | 15,40 | 15,56 | 0,21% | 1.032,00 |
| 27.03.2026 | 15,78 | 15,80 | 15,52 | 15,53 | -0,93% | 332,00 |
| 26.03.2026 | 15,77 | 15,83 | 15,59 | 15,67 | -0,91% | 3.945,00 |
| 25.03.2026 | 15,70 | 15,93 | 15,66 | 15,82 | -5,08% | 1.295,00 |
| 24.03.2026 | 16,43 | 16,72 | 16,27 | 16,66 | 0,51% | 2.539,00 |
| 23.03.2026 | 16,19 | 16,83 | 15,88 | 16,58 | 1,19% | 1.946,00 |
| 20.03.2026 | 16,90 | 17,21 | 16,26 | 16,38 | -3,16% | 7.096,00 |
| 19.03.2026 | 17,01 | 17,05 | 16,73 | 16,92 | -0,44% | - |
| 18.03.2026 | 17,48 | 17,60 | 16,99 | 16,99 | -2,02% | - |
| 17.03.2026 | 17,05 | 17,55 | 17,03 | 17,34 | 1,13% | 652,00 |
| 16.03.2026 | 17,01 | 17,22 | 16,87 | 17,15 | 1,49% | 110,00 |
| 13.03.2026 | 17,10 | 17,30 | 16,89 | 16,90 | -1,14% | 806,00 |
| 12.03.2026 | 17,47 | 17,51 | 17,03 | 17,09 | -2,84% | 3.024,00 |
| 11.03.2026 | 17,60 | 17,73 | 17,44 | 17,59 | 0,12% | 840,00 |
| 10.03.2026 | 17,42 | 17,82 | 17,40 | 17,57 | 0,57% | - |
| 09.03.2026 | 16,84 | 17,59 | 16,75 | 17,47 | 1,25% | 648,00 |
| 06.03.2026 | 17,39 | 17,47 | 17,04 | 17,26 | -0,38% | 369,00 |
| 05.03.2026 | 17,33 | 17,49 | 17,12 | 17,32 | -0,46% | 243,00 |
| 04.03.2026 | 17,10 | 17,44 | 17,05 | 17,40 | 1,05% | 7.177,00 |
| 03.03.2026 | 17,52 | 17,56 | 16,93 | 17,22 | -2,68% | 4.958,00 |
| 02.03.2026 | 17,87 | 17,95 | 17,37 | 17,70 | -1,72% | 1.718,00 |
| 27.02.2026 | 18,35 | 18,37 | 17,96 | 18,01 | -1,89% | 196,00 |
| 26.02.2026 | 18,34 | 18,44 | 18,27 | 18,36 | -0,07% | - |
| 25.02.2026 | 18,17 | 18,42 | 18,16 | 18,37 | 1,15% | 250,00 |
| 24.02.2026 | 18,24 | 18,25 | 17,99 | 18,16 | -0,38% | 345,00 |
| 23.02.2026 | 18,30 | 18,50 | 18,17 | 18,23 | -0,74% | 8.030,00 |
| 20.02.2026 | 18,13 | 18,44 | 18,12 | 18,37 | 1,42% | - |
| 19.02.2026 | 18,34 | 18,42 | 18,05 | 18,11 | -1,25% | 6.000,00 |
| 18.02.2026 | 18,20 | 18,44 | 18,19 | 18,34 | 0,68% | 161,00 |
| 17.02.2026 | 18,05 | 18,22 | 18,00 | 18,22 | 0,73% | - |
| 16.02.2026 | 17,83 | 18,17 | 17,82 | 18,08 | 1,46% | 1.081,00 |
| 13.02.2026 | 18,02 | 18,23 | 17,67 | 17,82 | -1,26% | 2.785,00 |
| 12.02.2026 | 18,40 | 18,48 | 18,02 | 18,05 | -1,73% | 914,00 |
| 11.02.2026 | 18,38 | 18,50 | 18,24 | 18,37 | 0,03% | - |
| 10.02.2026 | 18,44 | 18,55 | 18,35 | 18,36 | -0,57% | 6.500,00 |
| 09.02.2026 | 18,58 | 18,67 | 18,30 | 18,47 | -0,51% | 665,00 |
| 06.02.2026 | 18,16 | 18,59 | 18,12 | 18,56 | 2,33% | 3.368,00 |
| 05.02.2026 | 18,85 | 18,91 | 18,11 | 18,14 | -3,50% | 2.230,00 |
| 04.02.2026 | 18,74 | 19,09 | 18,72 | 18,80 | 0,39% | - |
| 03.02.2026 | 18,65 | 18,97 | 18,61 | 18,73 | 0,75% | 6.421,00 |
| 02.02.2026 | 17,97 | 18,60 | 17,89 | 18,59 | 2,55% | 4.889,00 |
| 30.01.2026 | 18,05 | 18,45 | 17,98 | 18,12 | 0,14% | 5.046,00 |
| 29.01.2026 | 18,54 | 18,72 | 17,81 | 18,10 | -5,31% | 3.220,00 |
| 28.01.2026 | 19,41 | 19,41 | 19,06 | 19,11 | -0,86% | 1.578,00 |
| 27.01.2026 | 19,02 | 19,32 | 19,00 | 19,28 | 1,54% | 497,00 |
| 26.01.2026 | 18,92 | 19,16 | 18,92 | 18,99 | 0,21% | - |
| 23.01.2026 | 19,11 | 19,14 | 18,91 | 18,95 | -0,84% | 1.260,00 |
| 22.01.2026 | 18,95 | 19,15 | 18,86 | 19,11 | 1,07% | - |
| 21.01.2026 | 18,46 | 19,00 | 18,28 | 18,90 | 2,61% | 30,00 |
| 20.01.2026 | 18,39 | 18,49 | 18,17 | 18,42 | -0,01% | 888,00 |
| 19.01.2026 | 18,78 | 18,79 | 18,24 | 18,43 | -2,24% | 1.045,00 |
| 16.01.2026 | 18,81 | 18,88 | 18,74 | 18,85 | 0,32% | 183,00 |
| 15.01.2026 | 18,76 | 18,94 | 18,74 | 18,79 | 0,32% | 1.468,00 |
| 14.01.2026 | 18,70 | 18,78 | 18,61 | 18,73 | 0,12% | 30,00 |
| 13.01.2026 | 18,67 | 18,78 | 18,61 | 18,71 | 0,21% | 2.253,00 |
| 12.01.2026 | 18,50 | 18,68 | 18,34 | 18,67 | 0,78% | 3.025,00 |
| 09.01.2026 | 18,52 | 18,54 | 18,26 | 18,52 | 0,01% | - |
| 08.01.2026 | 18,27 | 18,54 | 18,16 | 18,52 | 0,98% | - |
| 07.01.2026 | 18,46 | 19,70 | 18,22 | 18,34 | -0,80% | 2.140,00 |
| 06.01.2026 | 18,46 | 18,50 | 18,37 | 18,49 | 0,25% | 2.324,00 |
| 05.01.2026 | 18,41 | 18,48 | 18,21 | 18,44 | 0,46% | 3.345,00 |
| 02.01.2026 | 18,09 | 18,42 | 18,03 | 18,35 | 2,06% | 399,00 |
| 30.12.2025 | 17,89 | 18,02 | 17,87 | 17,98 | 0,62% | - |
| 29.12.2025 | 17,86 | 17,92 | 17,81 | 17,87 | 0,18% | 1.681,00 |
| 23.12.2025 | 17,72 | 17,85 | 17,66 | 17,84 | 0,63% | 1.612,00 |
| 22.12.2025 | 17,66 | 17,78 | 17,62 | 17,73 | 0,81% | 86,00 |
| 19.12.2025 | 17,50 | 17,79 | 17,47 | 17,59 | 0,60% | 23.877,00 |
| 18.12.2025 | 17,33 | 17,54 | 17,21 | 17,48 | 0,98% | 551,00 |
| 17.12.2025 | 17,29 | 17,40 | 17,19 | 17,31 | 0,21% | - |
| 16.12.2025 | 17,42 | 17,50 | 17,23 | 17,27 | -1,18% | 594,00 |
| 15.12.2025 | 17,45 | 17,60 | 17,43 | 17,48 | 0,30% | 28,00 |
| 12.12.2025 | 17,71 | 17,85 | 17,37 | 17,43 | -1,94% | 1.541,00 |
| 11.12.2025 | 17,53 | 17,79 | 17,47 | 17,77 | 0,74% | 2.550,00 |
| 10.12.2025 | 17,30 | 17,67 | 17,25 | 17,64 | 1,94% | 16.200,00 |
| 09.12.2025 | 17,32 | 17,41 | 17,30 | 17,31 | 0,04% | 3.250,00 |
| 08.12.2025 | 17,26 | 17,32 | 17,12 | 17,30 | 0,33% | 56,00 |
| 05.12.2025 | 17,20 | 17,40 | 17,19 | 17,24 | 0,23% | 56,00 |