171,48SEK
0,63%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 170,22 | 171,32 | 169,92 | 171,24 | 0,49% | - |
| 05.06.2025 | 168,60 | 170,40 | 168,20 | 170,40 | 0,59% | 17.551,00 |
| 04.06.2025 | 167,60 | 169,80 | 166,60 | 169,40 | 1,19% | 30.310,00 |
| 03.06.2025 | 168,60 | 168,60 | 166,00 | 167,40 | -0,71% | 28.258,00 |
| 02.06.2025 | 164,00 | 168,60 | 164,00 | 168,60 | 2,80% | 64.535,00 |
| 30.05.2025 | 163,40 | 164,40 | 162,80 | 164,00 | 1,57% | 28.824,00 |
| 29.05.2025 | 163,86 | 163,88 | 161,38 | 161,47 | -0,82% | - |
| 28.05.2025 | 164,00 | 164,40 | 162,40 | 162,80 | -0,61% | 8.957,00 |
| 27.05.2025 | 163,00 | 164,40 | 163,00 | 163,80 | 0,49% | 16.398,00 |
| 26.05.2025 | 162,40 | 163,80 | 162,00 | 163,00 | 1,24% | 26.357,00 |
| 23.05.2025 | 163,80 | 165,00 | 158,00 | 161,00 | -1,47% | 46.776,00 |
| 22.05.2025 | 166,40 | 166,40 | 161,60 | 163,40 | -1,80% | 22.936,00 |
| 21.05.2025 | 168,60 | 169,20 | 165,60 | 166,40 | -0,95% | 21.624,00 |
| 20.05.2025 | 168,40 | 169,00 | 167,60 | 168,00 | 0,00% | 22.444,00 |
| 19.05.2025 | 166,00 | 168,20 | 165,60 | 168,00 | 1,08% | 20.538,00 |
| 16.05.2025 | 165,60 | 167,60 | 165,40 | 166,20 | 0,36% | 27.665,00 |
| 15.05.2025 | 163,00 | 165,60 | 162,80 | 165,60 | 1,35% | 31.510,00 |
| 14.05.2025 | 163,20 | 164,00 | 162,60 | 163,40 | 0,25% | 18.938,00 |
| 13.05.2025 | 163,80 | 164,00 | 161,20 | 163,00 | -0,49% | 25.522,00 |
| 12.05.2025 | 161,40 | 165,40 | 161,40 | 163,80 | 1,74% | 73.304,00 |
| 09.05.2025 | 163,20 | 163,80 | 160,60 | 161,00 | -0,98% | 25.150,00 |
| 08.05.2025 | 162,40 | 163,60 | 161,40 | 162,60 | 0,12% | 19.491,00 |
| 07.05.2025 | 160,80 | 163,20 | 160,80 | 162,40 | 1,12% | 19.144,00 |
| 06.05.2025 | 163,00 | 163,00 | 159,20 | 160,60 | -1,35% | 30.850,00 |
| 05.05.2025 | 161,20 | 162,80 | 160,60 | 162,80 | 0,99% | 32.150,00 |
| 02.05.2025 | 163,40 | 165,20 | 160,40 | 161,20 | -0,98% | 45.724,00 |
| 30.04.2025 | 158,40 | 162,80 | 158,40 | 162,80 | 2,78% | 27.364,00 |
| 29.04.2025 | 162,00 | 162,00 | 157,80 | 158,40 | -1,00% | 34.344,00 |
| 28.04.2025 | 158,20 | 161,00 | 158,20 | 160,00 | 1,39% | 21.939,00 |
| 25.04.2025 | 155,20 | 158,60 | 155,20 | 157,80 | 1,68% | 40.029,00 |
| 24.04.2025 | 155,80 | 156,60 | 155,00 | 155,20 | -0,26% | 39.998,00 |
| 23.04.2025 | 153,80 | 156,80 | 153,80 | 155,60 | 1,17% | 17.839,00 |
| 22.04.2025 | 153,00 | 153,80 | 151,00 | 153,80 | 1,32% | 17.922,00 |
| 17.04.2025 | 156,40 | 156,40 | 151,80 | 151,80 | -1,81% | 13.433,00 |
| 16.04.2025 | 154,00 | 154,80 | 153,00 | 154,60 | -0,26% | 23.893,00 |
| 15.04.2025 | 154,40 | 155,00 | 152,60 | 155,00 | 1,71% | 55.528,00 |
| 14.04.2025 | 149,40 | 152,80 | 148,00 | 152,40 | 3,67% | 52.839,00 |
| 11.04.2025 | 145,40 | 147,00 | 142,60 | 147,00 | 0,96% | 46.146,00 |
| 10.04.2025 | 153,20 | 153,40 | 145,20 | 145,60 | 3,85% | 95.059,00 |
| 09.04.2025 | 135,80 | 140,20 | 134,60 | 140,20 | -0,14% | 81.950,00 |
| 08.04.2025 | 139,20 | 141,80 | 136,00 | 140,40 | 4,00% | 109.144,00 |
| 07.04.2025 | 128,00 | 141,40 | 127,60 | 135,00 | -4,53% | 124.207,00 |
| 04.04.2025 | 150,00 | 150,80 | 140,40 | 141,40 | -7,22% | 103.183,00 |
| 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 |