161,98SEK
-0,26%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 163,38 | 163,38 | 161,34 | 162,37 | -0,02% | - |
| 29.01.2025 | 165,80 | 165,80 | 161,00 | 162,40 | -4,25% | 151.263,00 |
| 28.01.2025 | 170,00 | 170,80 | 168,40 | 169,60 | -0,24% | 46.720,00 |
| 27.01.2025 | 168,20 | 170,40 | 167,40 | 170,00 | 1,43% | 73.406,00 |
| 24.01.2025 | 169,60 | 170,40 | 167,40 | 167,60 | -1,18% | 48.346,00 |
| 23.01.2025 | 165,60 | 169,60 | 165,60 | 169,60 | 3,29% | 74.700,00 |
| 22.01.2025 | 165,00 | 166,80 | 164,20 | 164,20 | -0,48% | 29.012,00 |
| 21.01.2025 | 162,60 | 165,00 | 162,40 | 165,00 | 1,73% | 46.650,00 |
| 20.01.2025 | 162,80 | 163,40 | 161,60 | 162,20 | -0,12% | 27.385,00 |
| 17.01.2025 | 162,00 | 163,00 | 160,20 | 162,40 | 0,87% | 22.819,00 |
| 16.01.2025 | 161,00 | 162,00 | 160,40 | 161,00 | 0,37% | 19.528,00 |
| 15.01.2025 | 159,20 | 161,20 | 158,80 | 160,40 | 1,39% | 31.058,00 |
| 14.01.2025 | 158,40 | 159,60 | 157,80 | 158,20 | 0,25% | 28.242,00 |
| 13.01.2025 | 156,20 | 158,00 | 155,60 | 157,80 | 1,02% | 21.017,00 |
| 10.01.2025 | 157,00 | 157,80 | 155,20 | 156,20 | -0,38% | 29.768,00 |
| 09.01.2025 | 158,20 | 158,40 | 155,40 | 156,80 | -0,76% | 30.093,00 |
| 08.01.2025 | 157,40 | 159,60 | 157,20 | 158,00 | 0,38% | 27.780,00 |
| 07.01.2025 | 157,00 | 160,00 | 156,80 | 157,40 | -1,86% | 44.327,00 |
| 06.01.2025 | 157,12 | 160,39 | 157,04 | 160,38 | 2,41% | - |
| 03.01.2025 | 154,20 | 156,80 | 154,00 | 156,60 | 1,56% | 28.804,00 |
| 02.01.2025 | 152,20 | 154,40 | 151,20 | 154,20 | 1,31% | 32.821,00 |
| 30.12.2024 | 151,40 | 152,80 | 151,00 | 152,20 | 0,53% | 33.466,00 |
| 27.12.2024 | 150,20 | 152,60 | 150,20 | 151,40 | 0,80% | 25.950,00 |
| 23.12.2024 | 149,20 | 150,60 | 149,00 | 150,20 | 1,21% | 34.195,00 |
| 20.12.2024 | 152,40 | 152,60 | 147,60 | 148,40 | -2,50% | 89.726,00 |
| 19.12.2024 | 153,80 | 154,60 | 151,00 | 152,20 | -2,06% | 14.724,00 |
| 18.12.2024 | 154,20 | 156,00 | 154,20 | 155,40 | 0,52% | 13.286,00 |
| 17.12.2024 | 156,20 | 156,20 | 154,60 | 154,60 | -0,90% | 17.278,00 |
| 16.12.2024 | 155,80 | 157,40 | 155,40 | 156,00 | 0,13% | 10.679,00 |
| 13.12.2024 | 155,40 | 156,60 | 155,00 | 155,80 | -0,13% | 24.794,00 |
| 12.12.2024 | 156,40 | 157,60 | 155,40 | 156,00 | -0,38% | 7.321,00 |
| 11.12.2024 | 156,60 | 157,00 | 155,80 | 156,60 | -0,13% | 26.943,00 |
| 10.12.2024 | 157,40 | 157,40 | 156,00 | 156,80 | -0,25% | 24.642,00 |
| 09.12.2024 | 155,80 | 157,20 | 155,60 | 157,20 | 0,90% | 12.949,00 |
| 06.12.2024 | 156,40 | 157,40 | 155,00 | 155,80 | -0,38% | 33.881,00 |
| 05.12.2024 | 153,20 | 157,40 | 153,20 | 156,40 | 1,96% | 21.556,00 |
| 04.12.2024 | 154,00 | 154,80 | 153,40 | 153,40 | -0,13% | 16.155,00 |
| 03.12.2024 | 154,40 | 155,40 | 153,40 | 153,60 | -0,52% | 33.661,00 |
| 02.12.2024 | 152,20 | 155,00 | 152,00 | 154,40 | 0,65% | 27.419,00 |
| 29.11.2024 | 152,40 | 153,40 | 151,80 | 153,40 | 0,52% | 15.022,00 |
| 28.11.2024 | 152,00 | 153,00 | 150,60 | 152,60 | 1,60% | 11.709,00 |
| 27.11.2024 | 150,20 | 150,60 | 149,00 | 150,20 | 0,00% | 12.339,00 |
| 26.11.2024 | 151,00 | 151,20 | 149,80 | 150,20 | -1,05% | 17.512,00 |
| 25.11.2024 | 153,20 | 154,20 | 151,20 | 151,80 | -0,52% | 26.384,00 |
| 22.11.2024 | 153,20 | 154,00 | 150,40 | 152,60 | -0,33% | 49.162,00 |
| 21.11.2024 | 152,96 | 153,13 | 151,32 | 153,10 | 0,33% | - |
| 20.11.2024 | 152,60 | 153,60 | 152,00 | 152,60 | 0,53% | 30.887,00 |
| 19.11.2024 | 152,80 | 153,20 | 149,60 | 151,80 | -0,65% | 18.611,00 |
| 18.11.2024 | 153,60 | 154,00 | 151,60 | 152,80 | -0,52% | 39.927,00 |
| 15.11.2024 | 151,40 | 154,40 | 151,40 | 153,60 | 0,39% | 16.403,00 |
| 14.11.2024 | 152,00 | 153,40 | 151,20 | 153,00 | 1,19% | 14.036,00 |
| 13.11.2024 | 154,00 | 154,60 | 149,80 | 151,20 | -1,82% | 41.664,00 |
| 12.11.2024 | 156,40 | 157,00 | 154,00 | 154,00 | -2,53% | 30.429,00 |
| 11.11.2024 | 156,00 | 158,40 | 156,00 | 158,00 | 1,54% | 20.051,00 |
| 08.11.2024 | 157,40 | 157,80 | 155,40 | 155,60 | -1,14% | 14.988,00 |
| 07.11.2024 | 158,00 | 160,00 | 156,40 | 157,40 | 0,51% | 40.795,00 |
| 06.11.2024 | 156,00 | 158,40 | 155,80 | 156,60 | 0,38% | 21.768,00 |
| 05.11.2024 | 157,80 | 157,80 | 155,20 | 156,00 | -1,14% | 56.565,00 |
| 04.11.2024 | 155,80 | 158,00 | 155,80 | 157,80 | 1,28% | 27.625,00 |
| 01.11.2024 | 152,60 | 155,80 | 152,60 | 155,80 | 2,10% | 18.349,00 |
| 31.10.2024 | 153,80 | 154,20 | 152,60 | 152,60 | -1,17% | 16.746,00 |
| 30.10.2024 | 156,00 | 156,80 | 152,80 | 154,40 | -0,77% | 27.915,00 |
| 29.10.2024 | 156,00 | 157,00 | 155,40 | 155,60 | 0,78% | 20.798,00 |
| 28.10.2024 | 153,20 | 155,00 | 152,40 | 154,40 | 0,52% | 33.311,00 |
| 25.10.2024 | 152,40 | 155,40 | 152,40 | 153,60 | -0,26% | 27.986,00 |
| 24.10.2024 | 150,00 | 155,40 | 150,00 | 154,00 | -4,82% | 118.002,00 |
| 23.10.2024 | 158,60 | 161,80 | 157,20 | 161,80 | 3,19% | 66.294,00 |
| 22.10.2024 | 155,40 | 157,00 | 153,80 | 156,80 | 1,16% | 13.137,00 |
| 21.10.2024 | 155,00 | 156,40 | 154,80 | 155,00 | -0,51% | 11.223,00 |
| 18.10.2024 | 156,00 | 157,00 | 155,00 | 155,80 | -0,26% | 16.785,00 |
| 17.10.2024 | 152,60 | 157,20 | 152,40 | 156,20 | 2,36% | 20.569,00 |
| 16.10.2024 | 152,00 | 153,60 | 151,20 | 152,60 | -0,39% | 17.246,00 |
| 15.10.2024 | 153,24 | 153,26 | 152,43 | 153,19 | 0,26% | - |
| 14.10.2024 | 152,80 | 152,80 | 151,00 | 152,80 | 0,53% | 14.583,00 |
| 11.10.2024 | 151,60 | 152,20 | 150,60 | 152,00 | 0,26% | 11.491,00 |
| 10.10.2024 | 150,80 | 151,60 | 150,40 | 151,60 | 0,53% | 19.433,00 |
| 09.10.2024 | 151,40 | 151,40 | 149,80 | 150,80 | -0,53% | 23.542,00 |
| 08.10.2024 | 152,20 | 152,80 | 151,20 | 151,60 | -0,39% | 24.477,00 |
| 07.10.2024 | 151,00 | 152,60 | 151,00 | 152,20 | 0,79% | 23.390,00 |
| 04.10.2024 | 149,40 | 152,40 | 149,40 | 151,00 | 1,07% | 30.239,00 |
| 03.10.2024 | 152,40 | 152,60 | 149,40 | 149,40 | -2,86% | 26.223,00 |
| 02.10.2024 | 153,80 | 154,80 | 152,40 | 153,80 | 0,13% | 26.888,00 |
| 01.10.2024 | 156,20 | 157,20 | 153,60 | 153,60 | -1,54% | 46.358,00 |
| 30.09.2024 | 158,40 | 159,40 | 155,80 | 156,00 | -1,52% | 109.260,00 |
| 27.09.2024 | 159,80 | 160,40 | 158,40 | 158,40 | -0,88% | 10.501,00 |
| 26.09.2024 | 159,00 | 161,00 | 159,00 | 159,80 | 1,01% | 13.553,00 |
| 25.09.2024 | 161,00 | 161,00 | 158,00 | 158,20 | -1,74% | 30.089,00 |
| 24.09.2024 | 160,60 | 161,80 | 160,40 | 161,00 | 0,37% | 12.000,00 |
| 23.09.2024 | 161,00 | 162,20 | 159,60 | 160,40 | -0,12% | 19.837,00 |
| 20.09.2024 | 161,40 | 162,40 | 160,60 | 160,60 | -0,50% | 23.697,00 |
| 19.09.2024 | 163,40 | 163,40 | 161,40 | 161,40 | 0,12% | 16.819,00 |
| 18.09.2024 | 161,60 | 162,40 | 160,20 | 161,20 | -0,62% | 7.966,00 |
| 17.09.2024 | 161,20 | 163,60 | 161,20 | 162,20 | 0,62% | 15.442,00 |
| 16.09.2024 | 161,40 | 161,60 | 160,00 | 161,20 | 0,37% | 10.612,00 |
| 13.09.2024 | 160,60 | 161,80 | 160,20 | 160,60 | 0,00% | 8.015,00 |
| 12.09.2024 | 160,60 | 163,20 | 159,80 | 160,60 | 1,26% | 8.866,00 |
| 11.09.2024 | 160,40 | 162,00 | 158,60 | 158,60 | -1,12% | 23.300,00 |
| 10.09.2024 | 162,20 | 164,60 | 160,40 | 160,40 | -1,11% | 6.653,00 |
| 09.09.2024 | 160,60 | 163,00 | 160,60 | 162,20 | 1,00% | 9.993,00 |
| 06.09.2024 | 161,80 | 162,80 | 160,40 | 160,60 | -0,74% | 8.245,00 |