199,30SEK
2,41%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 195,10 | 199,00 | 195,10 | 198,67 | 2,09% | - |
| 13.02.2026 | 198,80 | 199,60 | 194,00 | 194,60 | -1,82% | 53.293,00 |
| 12.02.2026 | 201,00 | 202,00 | 198,00 | 198,20 | -1,15% | 42.623,00 |
| 11.02.2026 | 201,00 | 202,00 | 199,80 | 200,50 | -0,25% | 34.004,00 |
| 10.02.2026 | 203,00 | 203,00 | 201,00 | 201,00 | -0,50% | 38.606,00 |
| 09.02.2026 | 203,50 | 205,50 | 200,50 | 202,00 | -0,74% | 46.327,00 |
| 06.02.2026 | 199,80 | 203,50 | 199,80 | 203,50 | 1,95% | 30.400,00 |
| 05.02.2026 | 205,00 | 205,00 | 198,80 | 199,60 | -1,92% | 63.605,00 |
| 04.02.2026 | 202,00 | 205,50 | 201,50 | 203,50 | 0,99% | 51.690,00 |
| 03.02.2026 | 200,50 | 204,00 | 200,50 | 201,50 | 0,85% | 31.849,00 |
| 02.02.2026 | 196,20 | 200,50 | 194,40 | 199,80 | 1,73% | 38.828,00 |
| 30.01.2026 | 196,00 | 199,60 | 195,80 | 196,40 | 1,13% | 85.569,00 |
| 29.01.2026 | 203,00 | 203,00 | 194,20 | 194,20 | -6,63% | 238.026,00 |
| 28.01.2026 | 209,00 | 209,50 | 206,00 | 208,00 | 0,00% | 37.699,00 |
| 27.01.2026 | 205,50 | 209,00 | 205,50 | 208,00 | 1,22% | 16.203,00 |
| 26.01.2026 | 205,50 | 208,00 | 205,00 | 205,50 | 0,00% | 24.766,00 |
| 23.01.2026 | 206,00 | 207,00 | 204,50 | 205,50 | -0,24% | 24.173,00 |
| 22.01.2026 | 203,00 | 206,50 | 203,00 | 206,00 | 2,23% | 30.043,00 |
| 21.01.2026 | 200,50 | 203,50 | 198,80 | 201,50 | 0,25% | 56.568,00 |
| 20.01.2026 | 201,00 | 201,50 | 198,20 | 201,00 | 0,00% | 33.580,00 |
| 19.01.2026 | 204,00 | 204,00 | 199,60 | 201,00 | -2,19% | 49.937,00 |
| 16.01.2026 | 205,00 | 206,50 | 204,00 | 205,50 | 0,49% | 37.589,00 |
| 15.01.2026 | 203,00 | 206,00 | 203,00 | 204,50 | 0,49% | 52.893,00 |
| 14.01.2026 | 204,50 | 205,00 | 202,50 | 203,50 | 0,00% | 30.741,00 |
| 13.01.2026 | 204,00 | 206,00 | 203,50 | 203,50 | 0,25% | 32.052,00 |
| 12.01.2026 | 202,50 | 204,00 | 200,50 | 203,00 | 0,25% | 26.405,00 |
| 09.01.2026 | 203,50 | 203,50 | 200,50 | 202,50 | 0,25% | 25.409,00 |
| 08.01.2026 | 201,00 | 203,00 | 200,00 | 202,00 | 0,75% | 36.864,00 |
| 07.01.2026 | 204,00 | 205,50 | 200,50 | 200,50 | -0,74% | 105.687,00 |
| 05.01.2026 | 201,50 | 202,50 | 199,80 | 202,00 | 0,25% | 33.994,00 |
| 02.01.2026 | 199,20 | 203,00 | 197,60 | 201,50 | 1,56% | 34.456,00 |
| 30.12.2025 | 196,40 | 198,60 | 195,60 | 198,40 | 1,33% | 21.202,00 |
| 29.12.2025 | 196,20 | 197,00 | 195,40 | 195,80 | 0,00% | 21.677,00 |
| 23.12.2025 | 195,00 | 196,20 | 194,20 | 195,80 | 0,41% | 17.197,00 |
| 22.12.2025 | 195,80 | 195,80 | 193,00 | 195,00 | -0,41% | 47.907,00 |
| 19.12.2025 | 192,40 | 195,80 | 192,40 | 195,80 | 2,09% | 48.539,00 |
| 18.12.2025 | 189,60 | 191,80 | 188,80 | 191,80 | 0,95% | 46.969,00 |
| 17.12.2025 | 190,80 | 192,40 | 189,60 | 190,00 | -0,42% | 54.995,00 |
| 16.12.2025 | 193,00 | 193,00 | 190,60 | 190,80 | -1,14% | 21.573,00 |
| 15.12.2025 | 191,40 | 193,60 | 191,40 | 193,00 | 0,84% | 27.520,00 |
| 12.12.2025 | 194,20 | 195,80 | 191,40 | 191,40 | -1,34% | 25.157,00 |
| 11.12.2025 | 190,20 | 194,40 | 190,20 | 194,00 | 1,04% | 35.859,00 |
| 10.12.2025 | 190,80 | 192,20 | 190,00 | 192,00 | 0,84% | 21.045,00 |
| 09.12.2025 | 191,40 | 191,40 | 190,00 | 190,40 | -0,31% | 18.669,00 |
| 08.12.2025 | 191,00 | 191,40 | 189,20 | 191,00 | 0,00% | 26.218,00 |
| 05.12.2025 | 191,20 | 192,20 | 190,60 | 191,00 | 0,10% | 20.859,00 |
| 04.12.2025 | 189,00 | 191,20 | 187,40 | 190,80 | 0,95% | 64.246,00 |
| 03.12.2025 | 190,60 | 190,80 | 188,60 | 189,00 | -0,84% | 17.390,00 |
| 02.12.2025 | 189,60 | 191,00 | 189,00 | 190,60 | 0,53% | 34.796,00 |
| 01.12.2025 | 189,00 | 189,60 | 187,80 | 189,60 | 0,42% | 38.762,00 |
| 28.11.2025 | 188,60 | 189,40 | 188,00 | 188,80 | -0,11% | 28.728,00 |
| 27.11.2025 | 187,40 | 189,40 | 186,40 | 189,00 | 1,07% | 17.344,00 |
| 26.11.2025 | 185,20 | 187,80 | 184,60 | 187,00 | 1,08% | 23.496,00 |
| 25.11.2025 | 182,60 | 185,20 | 182,40 | 185,00 | 1,54% | 31.134,00 |
| 24.11.2025 | 180,40 | 184,80 | 180,40 | 182,20 | 1,00% | 24.917,00 |
| 21.11.2025 | 179,40 | 180,40 | 177,60 | 180,40 | -0,11% | 12.611,00 |
| 20.11.2025 | 178,80 | 181,60 | 178,80 | 180,60 | 1,69% | 28.981,00 |
| 19.11.2025 | 177,00 | 178,40 | 176,20 | 177,60 | 0,00% | 14.578,00 |
| 18.11.2025 | 182,00 | 182,00 | 177,00 | 177,60 | -2,95% | 37.894,00 |
| 17.11.2025 | 184,60 | 184,80 | 182,60 | 183,00 | -0,65% | 35.669,00 |
| 14.11.2025 | 186,60 | 186,60 | 182,20 | 184,20 | -1,39% | 30.587,00 |
| 13.11.2025 | 187,80 | 189,60 | 186,80 | 186,80 | -0,43% | 30.103,00 |
| 12.11.2025 | 185,60 | 188,00 | 185,60 | 187,60 | 1,52% | 54.790,00 |
| 11.11.2025 | 185,20 | 186,20 | 184,60 | 184,80 | 0,00% | 49.988,00 |
| 10.11.2025 | 184,80 | 186,00 | 184,40 | 184,80 | 0,11% | 26.241,00 |
| 07.11.2025 | 186,00 | 187,00 | 183,60 | 184,60 | -0,75% | 39.671,00 |
| 06.11.2025 | 184,80 | 186,80 | 184,60 | 186,00 | 0,32% | 19.685,00 |
| 05.11.2025 | 184,20 | 185,40 | 182,80 | 185,40 | 0,43% | 21.801,00 |
| 04.11.2025 | 184,00 | 184,80 | 181,00 | 184,60 | -0,32% | 34.086,00 |
| 03.11.2025 | 184,80 | 187,00 | 183,80 | 185,20 | -0,11% | 64.598,00 |
| 31.10.2025 | 186,00 | 187,00 | 184,80 | 185,40 | -0,32% | 36.398,00 |
| 30.10.2025 | 184,00 | 186,20 | 183,60 | 186,00 | 1,09% | 37.540,00 |
| 29.10.2025 | 184,80 | 184,80 | 183,20 | 184,00 | -0,54% | 34.542,00 |
| 28.10.2025 | 183,60 | 185,00 | 183,00 | 185,00 | 0,65% | 41.886,00 |
| 27.10.2025 | 183,20 | 184,00 | 181,40 | 183,80 | 0,77% | 43.985,00 |
| 24.10.2025 | 182,00 | 182,60 | 179,40 | 182,40 | 0,22% | 52.119,00 |
| 23.10.2025 | 178,00 | 185,60 | 178,00 | 182,00 | 0,11% | 59.485,00 |
| 22.10.2025 | 183,00 | 183,00 | 181,20 | 181,80 | 0,00% | 34.606,00 |
| 21.10.2025 | 181,80 | 182,40 | 180,60 | 181,80 | 0,11% | 23.631,00 |
| 20.10.2025 | 180,40 | 182,00 | 180,40 | 181,60 | 0,89% | 26.437,00 |
| 17.10.2025 | 180,00 | 181,00 | 178,00 | 180,00 | -0,88% | 48.213,00 |
| 16.10.2025 | 180,80 | 182,80 | 180,60 | 181,60 | 0,67% | 35.028,00 |
| 15.10.2025 | 181,00 | 182,60 | 180,40 | 180,40 | 0,00% | 19.199,00 |
| 14.10.2025 | 184,00 | 184,00 | 179,40 | 180,40 | -0,66% | 44.249,00 |
| 13.10.2025 | 183,40 | 184,60 | 180,60 | 181,60 | -0,77% | 46.173,00 |
| 10.10.2025 | 183,20 | 185,20 | 183,00 | 183,00 | -0,11% | 42.696,00 |
| 09.10.2025 | 182,00 | 183,80 | 182,00 | 183,20 | 0,88% | 24.085,00 |
| 08.10.2025 | 183,60 | 185,60 | 180,60 | 181,60 | -0,98% | 36.775,00 |
| 07.10.2025 | 186,40 | 186,40 | 183,00 | 183,40 | -1,50% | 31.310,00 |
| 06.10.2025 | 184,00 | 187,40 | 183,00 | 186,20 | 1,20% | 48.813,00 |
| 03.10.2025 | 184,00 | 185,40 | 183,40 | 184,00 | 0,99% | 32.379,00 |
| 02.10.2025 | 184,80 | 185,80 | 182,20 | 182,20 | -1,41% | 41.247,00 |
| 01.10.2025 | 183,40 | 185,00 | 182,00 | 184,80 | 0,54% | 66.666,00 |
| 30.09.2025 | 184,60 | 185,80 | 182,80 | 183,80 | -0,54% | 60.852,00 |
| 29.09.2025 | 184,20 | 185,20 | 183,20 | 184,80 | 0,43% | 38.821,00 |
| 26.09.2025 | 183,00 | 184,00 | 181,40 | 184,00 | 1,77% | 40.767,00 |
| 25.09.2025 | 181,20 | 181,20 | 178,40 | 180,80 | 0,33% | 60.020,00 |
| 24.09.2025 | 181,40 | 182,20 | 179,40 | 180,20 | -0,99% | 47.025,00 |
| 23.09.2025 | 178,80 | 182,20 | 177,80 | 182,00 | 1,79% | 49.480,00 |
| 22.09.2025 | 179,60 | 180,20 | 177,80 | 178,80 | -0,56% | 56.132,00 |