140,22SEK
-7,99%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 151,71 | 151,71 | 140,63 | 142,09 | -6,77% | - |
| 03.04.2025 | 155,20 | 155,40 | 151,60 | 152,40 | -3,05% | 67.042,00 |
| 02.04.2025 | 159,20 | 160,80 | 155,60 | 157,20 | -8,60% | 93.636,00 |
| 01.04.2025 | 169,80 | 172,00 | 168,60 | 172,00 | 2,02% | 38.891,00 |
| 31.03.2025 | 169,40 | 169,60 | 167,20 | 168,60 | -1,75% | 34.384,00 |
| 28.03.2025 | 173,20 | 173,20 | 170,20 | 171,60 | -1,27% | 36.356,00 |
| 27.03.2025 | 173,40 | 175,20 | 171,20 | 173,80 | -0,23% | 25.423,00 |
| 26.03.2025 | 177,20 | 177,40 | 174,20 | 174,20 | -1,69% | 46.940,00 |
| 25.03.2025 | 176,00 | 177,60 | 175,60 | 177,20 | 0,80% | 38.872,00 |
| 24.03.2025 | 177,40 | 178,20 | 175,20 | 175,80 | -0,79% | 54.345,00 |
| 21.03.2025 | 177,00 | 177,20 | 174,40 | 177,20 | 0,34% | 95.371,00 |
| 20.03.2025 | 177,80 | 178,60 | 174,80 | 176,60 | -1,12% | 24.474,00 |
| 19.03.2025 | 179,00 | 179,40 | 177,60 | 178,60 | -0,22% | 29.397,00 |
| 18.03.2025 | 178,20 | 179,80 | 178,20 | 179,00 | 0,45% | 13.895,00 |
| 17.03.2025 | 178,40 | 179,00 | 177,60 | 178,20 | 0,11% | 24.145,00 |
| 14.03.2025 | 177,20 | 178,40 | 176,60 | 178,00 | 0,45% | 23.461,00 |
| 13.03.2025 | 177,80 | 178,00 | 176,40 | 177,20 | -0,23% | 25.337,00 |
| 12.03.2025 | 181,00 | 181,20 | 177,40 | 177,60 | -0,89% | 31.636,00 |
| 11.03.2025 | 182,20 | 183,00 | 178,40 | 179,20 | -1,43% | 22.435,00 |
| 10.03.2025 | 183,60 | 183,60 | 180,80 | 181,80 | -0,11% | 23.640,00 |
| 07.03.2025 | 181,00 | 182,20 | 179,00 | 182,00 | 0,33% | 29.030,00 |
| 06.03.2025 | 181,80 | 181,80 | 179,20 | 181,40 | 0,78% | 19.980,00 |
| 05.03.2025 | 175,80 | 180,00 | 175,80 | 180,00 | 3,81% | 31.737,00 |
| 04.03.2025 | 179,60 | 179,60 | 173,40 | 173,40 | -3,77% | 62.583,00 |
| 03.03.2025 | 178,60 | 180,80 | 177,20 | 180,20 | 0,90% | 42.285,00 |
| 28.02.2025 | 178,80 | 179,20 | 176,80 | 178,60 | -0,22% | 31.196,00 |
| 27.02.2025 | 178,40 | 179,80 | 177,40 | 179,00 | 0,22% | 31.231,00 |
| 26.02.2025 | 178,00 | 178,60 | 176,00 | 178,60 | 1,36% | 24.118,00 |
| 25.02.2025 | 173,80 | 176,80 | 173,80 | 176,20 | 1,38% | 31.633,00 |
| 24.02.2025 | 173,60 | 174,20 | 171,80 | 173,80 | 0,81% | 36.021,00 |
| 21.02.2025 | 171,20 | 174,20 | 170,80 | 172,40 | 0,82% | 28.341,00 |
| 20.02.2025 | 171,40 | 172,40 | 170,80 | 171,00 | -0,12% | 24.236,00 |
| 19.02.2025 | 173,40 | 174,00 | 171,20 | 171,20 | -0,93% | 41.559,00 |
| 18.02.2025 | 172,40 | 174,20 | 172,20 | 172,80 | 0,23% | 31.527,00 |
| 17.02.2025 | 170,60 | 173,80 | 170,60 | 172,40 | 1,17% | 48.514,00 |
| 14.02.2025 | 169,60 | 170,60 | 168,00 | 170,40 | 0,71% | 29.089,00 |
| 13.02.2025 | 169,20 | 170,60 | 168,80 | 169,20 | 0,12% | 43.179,00 |
| 12.02.2025 | 166,20 | 169,80 | 166,20 | 169,00 | 1,68% | 51.861,00 |
| 11.02.2025 | 165,20 | 166,20 | 164,20 | 166,20 | 0,85% | 32.408,00 |
| 10.02.2025 | 164,60 | 165,60 | 164,40 | 164,80 | 0,37% | 17.544,00 |
| 07.02.2025 | 163,80 | 165,20 | 163,60 | 164,20 | 0,24% | 34.762,00 |
| 06.02.2025 | 161,40 | 164,00 | 160,80 | 163,80 | 2,63% | 34.908,00 |
| 05.02.2025 | 160,40 | 161,40 | 159,20 | 159,60 | 0,00% | 41.356,00 |
| 04.02.2025 | 161,40 | 161,40 | 157,60 | 159,60 | 0,38% | 30.792,00 |
| 03.02.2025 | 158,00 | 159,40 | 157,40 | 159,00 | -1,49% | 37.871,00 |
| 31.01.2025 | 161,80 | 162,60 | 160,40 | 161,40 | -0,25% | 43.309,00 |
| 30.01.2025 | 163,20 | 163,20 | 161,00 | 161,80 | -0,37% | 42.673,00 |
| 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% | 29.829,00 |
| 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 | 0,51% | 44.327,00 |
| 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 | -0,39% | 49.162,00 |
| 21.11.2024 | 152,60 | 153,40 | 151,40 | 153,20 | 0,39% | 7.537,00 |
| 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 |