156,04SEK
-1,12%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 157,69 | 157,69 | 155,49 | 155,53 | -1,44% | - |
| 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 |
| 05.09.2024 | 160,00 | 163,00 | 159,60 | 161,80 | 1,13% | 12.109,00 |
| 04.09.2024 | 159,80 | 161,80 | 159,00 | 160,00 | -1,11% | 10.905,00 |
| 03.09.2024 | 163,60 | 164,00 | 161,20 | 161,80 | -1,58% | 19.190,00 |
| 02.09.2024 | 164,80 | 165,00 | 163,00 | 164,40 | -0,36% | 16.288,00 |
| 30.08.2024 | 163,20 | 165,00 | 163,00 | 165,00 | 1,23% | 30.447,00 |
| 29.08.2024 | 162,60 | 163,40 | 162,00 | 163,00 | 0,25% | 14.653,00 |
| 28.08.2024 | 161,20 | 162,60 | 160,60 | 162,60 | 0,87% | 15.578,00 |
| 27.08.2024 | 162,00 | 162,60 | 161,00 | 161,20 | -0,25% | 7.279,00 |
| 26.08.2024 | 161,40 | 162,20 | 160,40 | 161,60 | 0,12% | 11.237,00 |
| 23.08.2024 | 158,00 | 161,60 | 158,00 | 161,40 | 2,15% | 33.752,00 |
| 22.08.2024 | 158,40 | 159,00 | 157,40 | 158,00 | 0,13% | 13.572,00 |
| 21.08.2024 | 159,80 | 159,80 | 157,00 | 157,80 | 0,38% | 15.040,00 |
| 20.08.2024 | 160,40 | 161,20 | 157,00 | 157,20 | -2,00% | 20.479,00 |
| 19.08.2024 | 160,00 | 161,40 | 159,60 | 160,40 | 0,25% | 12.467,00 |
| 16.08.2024 | 158,40 | 160,80 | 158,40 | 160,00 | 1,01% | 8.407,00 |
| 15.08.2024 | 156,80 | 159,40 | 156,20 | 158,40 | 1,02% | 21.222,00 |
| 14.08.2024 | 156,20 | 158,60 | 156,20 | 156,80 | 0,38% | 11.655,00 |
| 13.08.2024 | 157,00 | 157,60 | 155,60 | 156,20 | -0,51% | 8.366,00 |
| 12.08.2024 | 157,00 | 157,80 | 156,20 | 157,00 | 0,64% | 11.682,00 |
| 09.08.2024 | 156,40 | 157,60 | 155,40 | 156,00 | 0,65% | 13.030,00 |
| 08.08.2024 | 160,00 | 160,00 | 151,40 | 155,00 | 0,65% | 15.313,00 |
| 07.08.2024 | 159,00 | 159,40 | 150,40 | 154,00 | 3,08% | 32.671,00 |
| 06.08.2024 | 152,20 | 154,60 | 147,40 | 149,40 | -1,58% | 44.974,00 |
| 05.08.2024 | 153,00 | 153,00 | 146,00 | 151,80 | -2,69% | 83.675,00 |
| 02.08.2024 | 166,00 | 166,00 | 155,60 | 156,00 | -5,11% | 42.610,00 |
| 01.08.2024 | 168,00 | 168,00 | 163,60 | 164,40 | -2,49% | 47.276,00 |
| 31.07.2024 | 167,80 | 168,60 | 167,00 | 168,60 | 0,60% | 20.485,00 |
| 30.07.2024 | 166,20 | 167,60 | 165,80 | 167,60 | 0,84% | 13.856,00 |
| 29.07.2024 | 165,40 | 168,00 | 165,40 | 166,20 | 0,48% | 23.108,00 |
| 26.07.2024 | 165,00 | 166,00 | 164,60 | 165,40 | 0,12% | 8.082,00 |
| 25.07.2024 | 162,40 | 165,20 | 161,60 | 165,20 | 1,10% | 20.587,00 |
| 24.07.2024 | 165,20 | 165,20 | 162,80 | 163,40 | -1,09% | 12.594,00 |
| 23.07.2024 | 166,40 | 166,60 | 165,00 | 165,20 | -0,72% | 13.052,00 |
| 22.07.2024 | 164,60 | 167,00 | 163,80 | 166,40 | 1,09% | 23.527,00 |
| 19.07.2024 | 165,40 | 165,60 | 163,80 | 164,60 | -0,48% | 14.086,00 |
| 18.07.2024 | 163,60 | 165,60 | 162,60 | 165,40 | 1,10% | 43.214,00 |
| 17.07.2024 | 165,00 | 165,00 | 162,60 | 163,60 | -0,24% | 19.955,00 |
| 16.07.2024 | 161,00 | 165,80 | 160,40 | 164,00 | 2,50% | 56.445,00 |
| 15.07.2024 | 161,80 | 161,80 | 158,00 | 160,00 | -1,84% | 28.928,00 |
| 12.07.2024 | 161,40 | 163,00 | 160,80 | 163,00 | 0,99% | 7.751,00 |
| 11.07.2024 | 158,20 | 161,80 | 158,20 | 161,40 | 2,02% | 36.820,00 |
| 10.07.2024 | 158,20 | 158,20 | 156,20 | 158,20 | 1,15% | 19.441,00 |
| 09.07.2024 | 158,80 | 159,60 | 156,00 | 156,40 | -1,39% | 19.730,00 |
| 08.07.2024 | 160,20 | 160,20 | 158,40 | 158,60 | -1,00% | 13.327,00 |
| 05.07.2024 | 161,80 | 162,20 | 160,00 | 160,20 | -0,99% | 10.535,00 |
| 04.07.2024 | 160,40 | 162,20 | 160,40 | 161,80 | 0,87% | 18.219,00 |
| 03.07.2024 | 159,40 | 160,60 | 158,40 | 160,40 | 1,39% | 9.185,00 |
| 02.07.2024 | 161,20 | 161,40 | 157,80 | 158,20 | -1,86% | 14.742,00 |
| 01.07.2024 | 162,20 | 164,00 | 160,20 | 161,20 | 1,00% | 18.092,00 |
| 28.06.2024 | 159,60 | 160,80 | 159,40 | 159,60 | 0,76% | 27.537,00 |
| 27.06.2024 | 158,00 | 159,40 | 157,20 | 158,40 | 1,41% | 12.784,00 |
| 26.06.2024 | 157,00 | 159,00 | 156,20 | 156,20 | -0,51% | 12.008,00 |
| 25.06.2024 | 158,00 | 158,80 | 156,00 | 157,00 | -0,63% | 20.529,00 |
| 24.06.2024 | 159,60 | 159,80 | 156,60 | 158,00 | -0,39% | 40.277,00 |
| 21.06.2024 | 159,05 | 159,05 | 157,67 | 158,62 | -2,33% | - |
| 20.06.2024 | 157,60 | 162,40 | 157,40 | 162,40 | 3,05% | 170.229,00 |
| 19.06.2024 | 153,60 | 157,80 | 153,60 | 157,60 | 0,25% | 28.523,00 |