219,45SEK
-1,59%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 222,50 | 223,50 | 220,00 | 220,00 | -1,35% | 23.059,00 |
| 18.08.2026 | 224,50 | 224,50 | 221,50 | 223,00 | -0,22% | 24.585,00 |
| 17.08.2026 | 225,00 | 225,50 | 223,50 | 223,50 | -0,67% | 17.463,00 |
| 14.08.2026 | 225,00 | 225,00 | 223,50 | 225,00 | 0,00% | 12.649,00 |
| 13.08.2026 | 225,00 | 228,50 | 224,00 | 225,00 | 0,45% | 34.960,00 |
| 12.08.2026 | 224,50 | 225,00 | 223,00 | 224,00 | -0,22% | 30.390,00 |
| 11.08.2026 | 225,50 | 226,50 | 223,50 | 224,50 | -0,22% | 28.204,00 |
| 10.08.2026 | 227,00 | 227,00 | 224,50 | 225,00 | -1,32% | 20.326,00 |
| 07.08.2026 | 229,00 | 229,00 | 226,00 | 228,00 | -0,22% | 40.649,00 |
| 06.08.2026 | 227,50 | 231,00 | 227,50 | 228,50 | 0,44% | 28.312,00 |
| 05.08.2026 | 230,50 | 230,50 | 226,00 | 227,50 | -1,09% | 34.363,00 |
| 04.08.2026 | 228,50 | 230,50 | 227,50 | 230,00 | 0,66% | 24.719,00 |
| 03.08.2026 | 227,00 | 229,00 | 225,00 | 228,50 | 0,66% | 21.164,00 |
| 31.07.2026 | 225,00 | 227,50 | 225,00 | 227,00 | 0,89% | 26.978,00 |
| 30.07.2026 | 221,00 | 225,00 | 221,00 | 225,00 | 1,35% | 21.670,00 |
| 29.07.2026 | 222,50 | 224,00 | 221,00 | 222,00 | -0,45% | 29.078,00 |
| 28.07.2026 | 224,00 | 224,00 | 221,50 | 223,00 | -0,45% | 28.551,00 |
| 27.07.2026 | 223,00 | 224,50 | 223,00 | 224,00 | 0,90% | 35.829,00 |
| 24.07.2026 | 218,50 | 222,00 | 217,00 | 222,00 | 1,83% | 23.065,00 |
| 23.07.2026 | 220,00 | 220,00 | 217,00 | 218,00 | -0,68% | 24.573,00 |
| 22.07.2026 | 217,50 | 221,00 | 217,00 | 219,50 | 0,92% | 25.923,00 |
| 21.07.2026 | 215,00 | 217,50 | 214,00 | 217,50 | 1,40% | 28.533,00 |
| 20.07.2026 | 217,00 | 217,50 | 214,00 | 214,50 | -1,15% | 30.117,00 |
| 17.07.2026 | 216,50 | 218,50 | 214,00 | 217,00 | 0,23% | 35.313,00 |
| 16.07.2026 | 213,50 | 218,00 | 213,00 | 216,50 | 1,88% | 26.642,00 |
| 15.07.2026 | 205,50 | 216,00 | 205,50 | 212,50 | 4,68% | 112.695,00 |
| 14.07.2026 | 200,00 | 203,50 | 198,00 | 203,00 | 1,60% | 30.386,00 |
| 13.07.2026 | 201,50 | 202,00 | 199,60 | 199,80 | -0,84% | 27.388,00 |
| 10.07.2026 | 202,00 | 202,00 | 199,00 | 201,50 | 0,00% | 32.294,00 |
| 09.07.2026 | 200,50 | 203,00 | 200,50 | 201,50 | 0,85% | 23.275,00 |
| 08.07.2026 | 200,00 | 201,00 | 197,80 | 199,80 | -0,60% | 67.147,00 |
| 07.07.2026 | 200,00 | 203,00 | 200,00 | 201,00 | 0,60% | 37.235,00 |
| 06.07.2026 | 198,60 | 200,50 | 198,60 | 199,80 | 0,71% | 26.194,00 |
| 03.07.2026 | 197,40 | 199,20 | 197,40 | 198,40 | 0,61% | 66.954,00 |
| 02.07.2026 | 195,40 | 198,00 | 195,40 | 197,20 | 0,92% | 56.650,00 |
| 01.07.2026 | 195,40 | 195,60 | 193,80 | 195,40 | 0,00% | 50.621,00 |
| 30.06.2026 | 193,20 | 195,40 | 192,20 | 195,40 | 1,03% | 18.295,00 |
| 29.06.2026 | 193,80 | 193,80 | 192,20 | 193,40 | -0,10% | 23.587,00 |
| 26.06.2026 | 192,80 | 193,60 | 191,80 | 193,60 | 0,41% | 14.438,00 |
| 25.06.2026 | 193,60 | 194,20 | 192,80 | 192,80 | -0,41% | 23.678,00 |
| 24.06.2026 | 196,80 | 196,80 | 193,00 | 193,60 | -1,63% | 16.013,00 |
| 23.06.2026 | 196,60 | 198,20 | 196,20 | 196,80 | -0,71% | 32.818,00 |
| 22.06.2026 | 195,60 | 199,80 | 195,60 | 198,20 | 1,36% | 80.576,00 |
| 19.06.2026 | 195,77 | 196,34 | 195,41 | 195,54 | -0,13% | - |
| 18.06.2026 | 199,20 | 202,00 | 195,80 | 195,80 | -1,41% | 155.527,00 |
| 17.06.2026 | 199,20 | 202,00 | 197,80 | 198,60 | -0,10% | 25.436,00 |
| 16.06.2026 | 198,20 | 200,50 | 198,20 | 198,80 | 0,40% | 42.506,00 |
| 15.06.2026 | 197,60 | 198,80 | 196,00 | 198,00 | 1,54% | 31.210,00 |
| 12.06.2026 | 192,60 | 195,40 | 192,60 | 195,00 | 2,85% | 19.377,00 |
| 11.06.2026 | 188,00 | 189,80 | 188,00 | 189,60 | 0,96% | 27.415,00 |
| 10.06.2026 | 187,00 | 188,80 | 186,00 | 187,80 | 0,54% | 39.093,00 |
| 09.06.2026 | 187,20 | 189,00 | 186,80 | 186,80 | -0,21% | 19.434,00 |
| 08.06.2026 | 187,20 | 189,40 | 186,00 | 187,20 | -0,53% | 27.151,00 |
| 05.06.2026 | 185,80 | 190,00 | 185,80 | 188,20 | 1,73% | 30.244,00 |
| 04.06.2026 | 184,00 | 186,20 | 184,00 | 185,00 | 0,43% | 13.542,00 |
| 03.06.2026 | 186,20 | 186,20 | 184,00 | 184,20 | -1,07% | 21.220,00 |
| 02.06.2026 | 186,80 | 188,40 | 184,60 | 186,20 | -0,32% | 37.788,00 |
| 01.06.2026 | 190,40 | 190,40 | 186,40 | 186,80 | -1,68% | 19.735,00 |
| 29.05.2026 | 189,40 | 190,40 | 189,00 | 190,00 | 0,32% | 18.806,00 |
| 28.05.2026 | 191,00 | 191,20 | 188,60 | 189,40 | -1,25% | 27.354,00 |
| 27.05.2026 | 191,80 | 193,40 | 191,40 | 191,80 | 0,31% | 39.317,00 |
| 26.05.2026 | 195,20 | 195,20 | 191,20 | 191,20 | -1,54% | 26.416,00 |
| 25.05.2026 | 192,60 | 195,60 | 192,60 | 194,20 | 1,15% | 25.712,00 |
| 22.05.2026 | 191,60 | 193,00 | 191,00 | 192,00 | 0,52% | 39.299,00 |
| 21.05.2026 | 190,80 | 192,00 | 189,80 | 191,00 | 0,10% | 39.743,00 |
| 20.05.2026 | 187,20 | 191,20 | 185,80 | 190,80 | 1,92% | 28.975,00 |
| 19.05.2026 | 187,00 | 188,80 | 186,60 | 187,20 | 0,54% | 20.494,00 |
| 18.05.2026 | 184,40 | 187,80 | 183,20 | 186,20 | 0,76% | 39.671,00 |
| 15.05.2026 | 184,40 | 185,00 | 183,00 | 184,80 | -0,57% | 34.360,00 |
| 14.05.2026 | 185,02 | 186,03 | 184,56 | 185,86 | 1,78% | - |
| 13.05.2026 | 184,40 | 185,40 | 182,40 | 182,60 | -0,98% | 13.239,00 |
| 12.05.2026 | 185,40 | 185,40 | 183,40 | 184,40 | -1,28% | 23.191,00 |
| 11.05.2026 | 184,60 | 186,80 | 184,00 | 186,80 | 0,97% | 49.692,00 |
| 08.05.2026 | 186,40 | 186,40 | 183,80 | 185,00 | -0,75% | 38.775,00 |
| 07.05.2026 | 188,60 | 189,80 | 186,40 | 186,40 | -1,17% | 14.044,00 |
| 06.05.2026 | 185,00 | 191,00 | 185,00 | 188,60 | 2,28% | 32.976,00 |
| 05.05.2026 | 184,00 | 186,00 | 183,00 | 184,40 | 0,22% | 26.017,00 |
| 04.05.2026 | 186,00 | 188,60 | 183,40 | 184,00 | -0,97% | 30.418,00 |
| 30.04.2026 | 186,20 | 187,00 | 184,20 | 185,80 | -0,21% | 10.681,00 |
| 29.04.2026 | 185,00 | 188,40 | 182,40 | 186,20 | 0,11% | 22.956,00 |
| 28.04.2026 | 185,80 | 187,00 | 184,80 | 186,00 | 0,11% | 32.816,00 |
| 27.04.2026 | 185,60 | 187,20 | 184,80 | 185,80 | 0,32% | 16.920,00 |
| 24.04.2026 | 186,00 | 187,20 | 184,20 | 185,20 | -0,64% | 21.774,00 |
| 23.04.2026 | 187,40 | 187,40 | 185,80 | 186,40 | -0,75% | 21.018,00 |
| 22.04.2026 | 189,60 | 190,00 | 187,40 | 187,80 | -0,53% | 28.912,00 |
| 21.04.2026 | 189,20 | 190,60 | 188,60 | 188,80 | -0,11% | 28.843,00 |
| 20.04.2026 | 188,80 | 189,80 | 188,00 | 189,00 | -1,05% | 27.792,00 |
| 17.04.2026 | 188,20 | 191,20 | 187,80 | 191,00 | 0,74% | 38.146,00 |
| 16.04.2026 | 191,80 | 191,80 | 188,80 | 189,60 | -1,46% | 44.651,00 |
| 15.04.2026 | 191,60 | 192,80 | 188,20 | 192,40 | 0,10% | 32.807,00 |
| 14.04.2026 | 189,80 | 192,20 | 189,80 | 192,20 | 1,37% | 42.456,00 |
| 13.04.2026 | 186,60 | 189,60 | 184,80 | 189,60 | 0,85% | 25.089,00 |
| 10.04.2026 | 184,60 | 188,60 | 184,60 | 188,00 | 2,06% | 35.351,00 |
| 09.04.2026 | 186,40 | 186,40 | 181,80 | 184,20 | -1,50% | 44.699,00 |
| 08.04.2026 | 188,80 | 189,60 | 187,00 | 187,00 | 2,75% | 45.942,00 |
| 07.04.2026 | 182,60 | 184,40 | 181,20 | 182,00 | 0,22% | 40.793,00 |
| 02.04.2026 | 182,00 | 183,20 | 180,00 | 181,60 | -0,66% | 21.626,00 |
| 01.04.2026 | 182,80 | 183,80 | 181,60 | 182,80 | 2,81% | 60.179,00 |
| 31.03.2026 | 177,00 | 179,20 | 176,40 | 177,80 | 1,02% | 52.951,00 |
| 30.03.2026 | 173,80 | 177,00 | 171,80 | 176,00 | 0,46% | 76.529,00 |