18,838€
-0,61%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,94 | 19,01 | 18,73 | 18,84 | -0,61% | 1,00 |
| 29.10.2026 | 18,97 | 19,08 | 18,79 | 18,95 | -0,32% | 784,00 |
| 28.10.2026 | 18,65 | 19,13 | 18,65 | 19,01 | 1,10% | 71.035,00 |
| 27.10.2026 | 18,43 | 18,84 | 18,32 | 18,81 | 2,05% | 425,00 |
| 26.10.2026 | 18,31 | 18,47 | 18,27 | 18,43 | 1,84% | 2,00 |
| 23.10.2026 | 18,30 | 18,42 | 18,03 | 18,10 | -1,48% | 1.630,00 |
| 22.10.2026 | 18,67 | 18,98 | 17,94 | 18,37 | -6,13% | 6.739,00 |
| 21.10.2026 | 19,53 | 19,72 | 19,32 | 19,57 | 0,18% | 320,00 |
| 20.10.2026 | 19,37 | 19,63 | 19,29 | 19,53 | 0,64% | - |
| 19.10.2026 | 19,65 | 19,66 | 19,38 | 19,41 | -0,79% | 252,00 |
| 16.10.2026 | 19,57 | 19,75 | 19,51 | 19,56 | 0,28% | 43,00 |
| 15.10.2026 | 19,50 | 19,52 | 19,50 | 19,51 | -0,53% | - |
| 14.10.2026 | 20,46 | 20,61 | 19,28 | 19,61 | -5,03% | 8.311,00 |
| 13.10.2026 | 20,42 | 20,81 | 20,41 | 20,65 | 1,13% | 425,00 |
| 12.10.2026 | 20,44 | 20,53 | 20,38 | 20,42 | 0,15% | - |
| 09.10.2026 | 20,44 | 20,46 | 20,24 | 20,39 | 1,80% | 542,00 |
| 08.10.2026 | 20,16 | 20,21 | 19,84 | 20,03 | -0,96% | 1.503,00 |
| 07.10.2026 | 20,37 | 20,55 | 20,12 | 20,23 | -0,88% | 20,00 |
| 06.10.2026 | 20,74 | 21,01 | 20,29 | 20,41 | -1,66% | 1.136,00 |
| 05.10.2026 | 20,51 | 20,77 | 20,49 | 20,75 | 0,65% | 2.072,00 |
| 02.10.2026 | 20,30 | 20,65 | 20,24 | 20,62 | 1,68% | 6.040,00 |
| 01.10.2026 | 20,51 | 20,52 | 20,10 | 20,28 | -0,98% | 1.500,00 |
| 30.09.2026 | 20,86 | 21,01 | 20,45 | 20,48 | -1,52% | 90,00 |
| 29.09.2026 | 20,86 | 21,04 | 20,70 | 20,79 | -0,69% | 6.826,00 |
| 28.09.2026 | 20,72 | 21,08 | 20,62 | 20,94 | 0,58% | 3.012,00 |
| 25.09.2026 | 20,61 | 20,87 | 20,60 | 20,82 | 1,19% | 8,00 |
| 24.09.2026 | 20,50 | 20,73 | 20,41 | 20,57 | 0,05% | 750,00 |
| 23.09.2026 | 20,75 | 20,86 | 20,46 | 20,56 | -0,92% | 2.300,00 |
| 22.09.2026 | 20,85 | 20,99 | 20,64 | 20,75 | -0,48% | 176,00 |
| 21.09.2026 | 20,47 | 20,88 | 20,27 | 20,85 | 3,27% | 664,00 |
| 18.09.2026 | 20,43 | 20,52 | 20,06 | 20,19 | -1,13% | 6.076,00 |
| 17.09.2026 | 20,36 | 20,57 | 20,31 | 20,42 | 0,69% | - |
| 16.09.2026 | 20,19 | 20,39 | 20,17 | 20,28 | 0,60% | - |
| 15.09.2026 | 20,26 | 20,32 | 19,89 | 20,16 | -0,59% | 84,00 |
| 14.09.2026 | 20,22 | 20,55 | 20,18 | 20,28 | 0,00% | 6.004,00 |
| 11.09.2026 | 20,20 | 20,46 | 20,18 | 20,28 | 0,75% | 700,00 |
| 10.09.2026 | 20,14 | 20,36 | 20,10 | 20,13 | 0,20% | 18,00 |
| 09.09.2026 | 20,30 | 20,30 | 20,00 | 20,09 | -0,84% | 156,00 |
| 08.09.2026 | 20,36 | 20,36 | 20,15 | 20,26 | -0,49% | 350,00 |
| 07.09.2026 | 20,37 | 20,39 | 20,20 | 20,36 | -0,15% | 80,00 |
| 04.09.2026 | 20,39 | 20,44 | 20,24 | 20,39 | 0,15% | 275,00 |
| 03.09.2026 | 20,03 | 20,39 | 19,99 | 20,36 | 1,75% | 81,00 |
| 02.09.2026 | 20,04 | 20,21 | 19,85 | 20,01 | -0,12% | - |
| 01.09.2026 | 20,15 | 20,36 | 19,98 | 20,04 | -0,42% | 3.258,00 |
| 31.08.2026 | 20,08 | 20,27 | 20,06 | 20,12 | 0,25% | 338,00 |
| 28.08.2026 | 20,04 | 20,22 | 20,03 | 20,07 | 0,25% | - |
| 27.08.2026 | 20,07 | 20,20 | 19,90 | 20,02 | 0,20% | 574,00 |
| 26.08.2026 | 19,93 | 20,14 | 19,92 | 19,98 | 0,26% | 13.500,00 |
| 25.08.2026 | 19,72 | 19,95 | 19,72 | 19,93 | 1,07% | - |
| 24.08.2026 | 19,84 | 19,87 | 19,56 | 19,72 | -0,73% | 7.800,00 |
| 21.08.2026 | 19,77 | 20,04 | 19,75 | 19,86 | 0,68% | 29,00 |
| 20.08.2026 | 19,67 | 19,77 | 19,65 | 19,73 | 0,23% | - |
| 19.08.2026 | 19,83 | 19,96 | 19,66 | 19,68 | 18,69% | 335,00 |
| 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 |