180,96SEK
0,31%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 179,80 | 182,00 | 178,40 | 179,80 | 0,67% | 338.518,00 |
| 18.09.2025 | 180,40 | 181,00 | 177,40 | 178,60 | -0,45% | 69.827,00 |
| 17.09.2025 | 178,40 | 180,20 | 178,40 | 179,40 | 0,67% | 27.849,00 |
| 16.09.2025 | 180,00 | 180,80 | 178,00 | 178,20 | -0,67% | 54.207,00 |
| 15.09.2025 | 181,00 | 181,60 | 178,60 | 179,40 | -0,22% | 261.665,00 |
| 12.09.2025 | 179,40 | 180,40 | 178,80 | 179,80 | 0,22% | 35.156,00 |
| 11.09.2025 | 179,60 | 180,00 | 178,40 | 179,40 | 0,34% | 27.327,00 |
| 10.09.2025 | 178,80 | 179,40 | 177,00 | 178,80 | 1,13% | 24.550,00 |
| 09.09.2025 | 177,00 | 179,00 | 176,00 | 176,80 | 0,00% | 34.103,00 |
| 08.09.2025 | 176,20 | 177,20 | 175,80 | 176,80 | 0,68% | 23.518,00 |
| 05.09.2025 | 177,60 | 178,20 | 175,60 | 175,60 | -1,13% | 18.626,00 |
| 04.09.2025 | 176,20 | 177,60 | 175,60 | 177,60 | 0,79% | 25.158,00 |
| 03.09.2025 | 176,00 | 177,00 | 175,00 | 176,20 | 0,46% | 14.455,00 |
| 02.09.2025 | 177,60 | 178,20 | 175,20 | 175,40 | -1,13% | 40.849,00 |
| 01.09.2025 | 175,60 | 177,80 | 175,60 | 177,40 | 1,26% | 17.940,00 |
| 29.08.2025 | 175,60 | 176,00 | 173,20 | 175,20 | -0,11% | 31.203,00 |
| 28.08.2025 | 176,40 | 177,80 | 175,20 | 175,40 | -0,45% | 41.100,00 |
| 27.08.2025 | 179,60 | 179,60 | 175,60 | 176,20 | -0,90% | 25.999,00 |
| 26.08.2025 | 179,20 | 179,20 | 176,00 | 177,80 | -0,78% | 45.028,00 |
| 25.08.2025 | 179,60 | 180,80 | 179,00 | 179,20 | -0,44% | 33.094,00 |
| 22.08.2025 | 180,00 | 181,00 | 179,20 | 180,00 | 0,00% | 79.673,00 |
| 21.08.2025 | 178,80 | 180,00 | 178,00 | 180,00 | 0,33% | 35.292,00 |
| 20.08.2025 | 178,00 | 179,60 | 177,00 | 179,40 | 0,67% | 26.603,00 |
| 19.08.2025 | 179,00 | 179,60 | 178,20 | 178,20 | -0,22% | 32.264,00 |
| 18.08.2025 | 180,00 | 180,80 | 177,00 | 178,60 | -0,78% | 36.199,00 |
| 15.08.2025 | 180,80 | 182,20 | 179,60 | 180,00 | -0,33% | 54.596,00 |
| 14.08.2025 | 179,60 | 181,00 | 179,60 | 180,60 | 0,67% | 79.757,00 |
| 13.08.2025 | 180,00 | 180,80 | 179,40 | 179,40 | -0,22% | 115.919,00 |
| 12.08.2025 | 178,40 | 180,00 | 178,40 | 179,80 | 0,78% | 29.173,00 |
| 11.08.2025 | 178,60 | 179,00 | 177,40 | 178,40 | 0,90% | 28.209,00 |
| 08.08.2025 | 176,20 | 177,80 | 176,20 | 176,80 | 0,34% | 14.020,00 |
| 07.08.2025 | 174,60 | 177,20 | 174,60 | 176,20 | 0,80% | 30.010,00 |
| 06.08.2025 | 174,20 | 175,80 | 174,20 | 174,80 | 0,34% | 16.371,00 |
| 05.08.2025 | 176,00 | 176,00 | 173,20 | 174,20 | 0,23% | 12.414,00 |
| 04.08.2025 | 171,20 | 174,20 | 171,20 | 173,80 | 1,76% | 9.303,00 |
| 01.08.2025 | 174,20 | 174,20 | 170,40 | 170,80 | -1,61% | 22.940,00 |
| 31.07.2025 | 175,20 | 176,00 | 173,60 | 173,60 | -0,91% | 16.670,00 |
| 30.07.2025 | 174,20 | 176,20 | 173,60 | 175,20 | 0,34% | 12.715,00 |
| 29.07.2025 | 172,60 | 175,80 | 172,60 | 174,60 | 1,16% | 17.038,00 |
| 28.07.2025 | 175,00 | 175,60 | 172,60 | 172,60 | -0,23% | 23.500,00 |
| 25.07.2025 | 174,20 | 174,60 | 172,40 | 173,00 | -0,57% | 16.105,00 |
| 24.07.2025 | 175,00 | 175,60 | 173,80 | 174,00 | 0,69% | 21.140,00 |
| 23.07.2025 | 171,40 | 174,40 | 171,40 | 172,80 | 1,05% | 35.378,00 |
| 22.07.2025 | 172,60 | 173,00 | 171,00 | 171,00 | -0,81% | 30.895,00 |
| 21.07.2025 | 171,00 | 172,40 | 169,80 | 172,40 | 0,94% | 31.528,00 |
| 18.07.2025 | 168,20 | 170,80 | 168,20 | 170,80 | 1,55% | 18.087,00 |
| 17.07.2025 | 166,40 | 168,40 | 166,20 | 168,20 | 1,69% | 16.508,00 |
| 16.07.2025 | 171,20 | 172,00 | 165,20 | 165,40 | -1,66% | 48.026,00 |
| 15.07.2025 | 168,80 | 170,00 | 167,80 | 168,20 | -0,83% | 25.363,00 |
| 14.07.2025 | 168,40 | 169,60 | 166,80 | 169,60 | 0,47% | 20.639,00 |
| 11.07.2025 | 172,80 | 172,80 | 168,20 | 168,80 | -1,97% | 13.902,00 |
| 10.07.2025 | 171,60 | 172,80 | 170,20 | 172,20 | 0,70% | 10.400,00 |
| 09.07.2025 | 168,00 | 171,20 | 168,00 | 171,00 | 1,79% | 17.375,00 |
| 08.07.2025 | 169,40 | 169,60 | 167,60 | 168,00 | -0,83% | 15.860,00 |
| 07.07.2025 | 168,80 | 169,60 | 168,00 | 169,40 | 0,36% | 22.111,00 |
| 04.07.2025 | 170,00 | 170,00 | 168,00 | 168,80 | -0,35% | 12.686,00 |
| 03.07.2025 | 168,80 | 170,60 | 168,20 | 169,40 | 0,36% | 18.997,00 |
| 02.07.2025 | 167,00 | 169,60 | 167,00 | 168,80 | 1,32% | 14.003,00 |
| 01.07.2025 | 170,40 | 170,40 | 166,00 | 166,60 | -0,95% | 15.475,00 |
| 30.06.2025 | 169,40 | 170,00 | 167,20 | 168,20 | -0,59% | 17.433,00 |
| 27.06.2025 | 167,40 | 169,20 | 166,00 | 169,20 | 1,68% | 23.288,00 |
| 26.06.2025 | 168,00 | 168,00 | 165,40 | 166,40 | -0,83% | 15.764,00 |
| 25.06.2025 | 167,80 | 168,20 | 165,80 | 167,80 | 0,60% | 21.361,00 |
| 24.06.2025 | 167,00 | 169,20 | 166,80 | 166,80 | 1,34% | 13.278,00 |
| 23.06.2025 | 165,20 | 166,60 | 164,20 | 164,60 | -2,04% | 13.994,00 |
| 20.06.2025 | 166,35 | 168,29 | 166,16 | 168,03 | 1,59% | - |
| 19.06.2025 | 166,80 | 167,20 | 165,40 | 165,40 | -1,19% | 34.959,00 |
| 18.06.2025 | 165,80 | 167,60 | 165,60 | 167,40 | 0,97% | 13.984,00 |
| 17.06.2025 | 167,00 | 167,00 | 165,40 | 165,80 | -0,72% | 8.567,00 |
| 16.06.2025 | 166,20 | 168,20 | 166,20 | 167,00 | 0,48% | 15.134,00 |
| 13.06.2025 | 167,60 | 167,60 | 165,20 | 166,20 | -1,77% | 25.153,00 |
| 12.06.2025 | 168,20 | 169,60 | 166,20 | 169,20 | 0,24% | 17.390,00 |
| 11.06.2025 | 169,20 | 170,80 | 168,80 | 168,80 | -0,24% | 10.949,00 |
| 10.06.2025 | 171,80 | 171,80 | 168,40 | 169,20 | -1,40% | 33.091,00 |
| 09.06.2025 | 170,40 | 171,80 | 170,20 | 171,60 | 0,21% | 26.668,00 |
| 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% | - |