164,54SEK
0,42%
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 | 163,74 | 164,89 | 163,51 | 164,53 | 0,41% | - |
| 05.06.2025 | 163,45 | 164,05 | 162,55 | 163,85 | 0,40% | 2.527.766,00 |
| 04.06.2025 | 163,00 | 164,10 | 161,90 | 163,20 | 0,46% | 3.103.302,00 |
| 03.06.2025 | 163,70 | 163,75 | 161,00 | 162,45 | -0,43% | 3.777.979,00 |
| 02.06.2025 | 161,25 | 163,45 | 160,75 | 163,15 | 2,00% | 4.045.896,00 |
| 30.05.2025 | 160,20 | 161,10 | 159,55 | 159,95 | -0,82% | 6.131.383,00 |
| 29.05.2025 | 161,38 | 162,25 | 160,21 | 161,27 | 0,61% | - |
| 28.05.2025 | 160,55 | 161,15 | 159,35 | 160,30 | -0,25% | 1.290.874,00 |
| 27.05.2025 | 160,80 | 161,60 | 160,20 | 160,70 | -0,06% | 2.810.532,00 |
| 26.05.2025 | 159,75 | 160,80 | 159,05 | 160,80 | 1,97% | 2.334.586,00 |
| 23.05.2025 | 159,00 | 160,00 | 154,15 | 157,70 | -0,57% | 3.489.248,00 |
| 22.05.2025 | 161,90 | 162,00 | 157,70 | 158,60 | -2,34% | 4.686.680,00 |
| 21.05.2025 | 161,95 | 163,20 | 161,30 | 162,40 | -0,76% | 3.057.445,00 |
| 20.05.2025 | 162,50 | 164,60 | 162,45 | 163,65 | 0,99% | 2.463.730,00 |
| 19.05.2025 | 161,05 | 162,80 | 160,20 | 162,05 | 0,46% | 2.419.846,00 |
| 16.05.2025 | 160,30 | 162,35 | 159,95 | 161,30 | 0,84% | 3.115.750,00 |
| 15.05.2025 | 157,50 | 160,10 | 157,50 | 159,95 | 1,23% | 2.903.518,00 |
| 14.05.2025 | 157,50 | 158,40 | 157,30 | 158,00 | 0,41% | 2.679.108,00 |
| 13.05.2025 | 158,80 | 159,20 | 156,30 | 157,35 | -1,01% | 2.941.838,00 |
| 12.05.2025 | 155,85 | 159,60 | 155,70 | 158,95 | 2,81% | 4.191.879,00 |
| 09.05.2025 | 154,15 | 155,00 | 153,30 | 154,60 | 0,49% | 2.136.887,00 |
| 08.05.2025 | 153,55 | 154,65 | 152,80 | 153,85 | 0,33% | 2.570.306,00 |
| 07.05.2025 | 151,90 | 154,00 | 151,90 | 153,35 | 0,95% | 3.628.690,00 |
| 06.05.2025 | 155,15 | 155,60 | 150,80 | 151,90 | -2,09% | 4.662.393,00 |
| 05.05.2025 | 153,60 | 155,50 | 153,45 | 155,15 | 1,01% | 2.002.473,00 |
| 02.05.2025 | 154,70 | 156,35 | 151,60 | 153,60 | 0,75% | 3.520.149,00 |
| 30.04.2025 | 150,80 | 152,85 | 149,50 | 152,45 | 2,38% | 4.306.187,00 |
| 29.04.2025 | 150,75 | 151,45 | 147,10 | 148,90 | -1,23% | 5.185.873,00 |
| 28.04.2025 | 149,80 | 152,40 | 149,80 | 150,75 | 0,70% | 3.271.959,00 |
| 25.04.2025 | 148,45 | 150,30 | 148,45 | 149,70 | 1,25% | 2.046.614,00 |
| 24.04.2025 | 147,50 | 148,25 | 146,75 | 147,85 | 0,27% | 2.075.438,00 |
| 23.04.2025 | 147,35 | 148,45 | 145,80 | 147,45 | 1,31% | 3.806.106,00 |
| 22.04.2025 | 143,70 | 145,60 | 143,15 | 145,55 | 1,29% | 2.312.832,00 |
| 17.04.2025 | 145,35 | 145,60 | 143,25 | 143,70 | -1,00% | 1.203.586,00 |
| 16.04.2025 | 144,90 | 146,55 | 143,40 | 145,15 | -0,82% | 3.802.558,00 |
| 15.04.2025 | 143,40 | 146,65 | 142,90 | 146,35 | 2,34% | 2.745.150,00 |
| 14.04.2025 | 140,50 | 143,70 | 139,55 | 143,00 | 4,15% | 3.480.976,00 |
| 11.04.2025 | 136,65 | 137,90 | 133,75 | 137,30 | 0,70% | 4.056.461,00 |
| 10.04.2025 | 143,00 | 143,20 | 135,75 | 136,35 | 5,25% | 5.572.693,00 |
| 09.04.2025 | 127,20 | 131,65 | 126,85 | 129,55 | -2,23% | 6.005.116,00 |
| 08.04.2025 | 133,00 | 134,70 | 128,85 | 132,50 | 1,65% | 6.659.546,00 |
| 07.04.2025 | 124,25 | 136,55 | 123,85 | 130,35 | -4,78% | 9.056.162,00 |
| 04.04.2025 | 143,50 | 144,20 | 134,95 | 136,90 | -6,10% | 7.210.335,00 |
| 03.04.2025 | 149,60 | 150,20 | 145,75 | 145,80 | -5,11% | 7.616.427,00 |
| 02.04.2025 | 153,80 | 154,20 | 150,45 | 153,65 | -7,47% | 7.046.099,00 |
| 01.04.2025 | 164,60 | 167,10 | 164,60 | 166,05 | 0,94% | 5.075.076,00 |
| 31.03.2025 | 166,25 | 166,30 | 163,75 | 164,50 | -1,70% | 4.535.020,00 |
| 28.03.2025 | 168,25 | 169,00 | 166,40 | 167,35 | -1,18% | 3.490.343,00 |
| 27.03.2025 | 170,00 | 171,55 | 168,15 | 169,35 | -1,20% | 4.710.290,00 |
| 26.03.2025 | 173,75 | 173,85 | 170,90 | 171,40 | -1,21% | 3.179.696,00 |
| 25.03.2025 | 171,90 | 173,50 | 171,40 | 173,50 | 1,23% | 3.060.401,00 |
| 24.03.2025 | 172,65 | 173,05 | 171,20 | 171,40 | -0,15% | 3.040.806,00 |
| 21.03.2025 | 172,50 | 172,65 | 170,85 | 171,65 | -0,67% | 5.135.807,00 |
| 20.03.2025 | 174,70 | 175,20 | 171,35 | 172,80 | -0,97% | 3.581.382,00 |
| 19.03.2025 | 175,35 | 176,15 | 174,30 | 174,50 | -0,51% | 3.567.637,00 |
| 18.03.2025 | 175,10 | 176,25 | 174,70 | 175,40 | 0,75% | 2.663.902,00 |
| 17.03.2025 | 174,10 | 174,85 | 173,45 | 174,10 | 0,23% | 2.786.665,00 |
| 14.03.2025 | 171,10 | 173,85 | 170,40 | 173,70 | 1,40% | 2.421.820,00 |
| 13.03.2025 | 172,00 | 173,40 | 171,10 | 171,30 | -0,44% | 2.795.146,00 |
| 12.03.2025 | 175,10 | 176,10 | 171,60 | 172,05 | -1,26% | 5.231.244,00 |
| 11.03.2025 | 178,05 | 178,60 | 173,70 | 174,25 | -1,97% | 4.136.493,00 |
| 10.03.2025 | 178,00 | 179,15 | 175,95 | 177,75 | 0,08% | 3.175.284,00 |
| 07.03.2025 | 176,05 | 178,60 | 174,65 | 177,60 | 0,20% | 3.430.840,00 |
| 06.03.2025 | 178,20 | 178,45 | 175,00 | 177,25 | 0,68% | 4.338.478,00 |
| 05.03.2025 | 172,70 | 176,25 | 172,40 | 176,05 | 4,08% | 3.963.730,00 |
| 04.03.2025 | 174,05 | 174,10 | 168,75 | 169,15 | -3,65% | 4.109.287,00 |
| 03.03.2025 | 173,00 | 176,10 | 171,75 | 175,55 | 1,68% | 5.161.253,00 |
| 28.02.2025 | 172,70 | 173,55 | 171,75 | 172,65 | -0,26% | 5.734.374,00 |
| 27.02.2025 | 173,95 | 174,70 | 172,20 | 173,10 | -0,66% | 2.836.041,00 |
| 26.02.2025 | 171,55 | 174,60 | 170,75 | 174,25 | 1,87% | 2.965.300,00 |
| 25.02.2025 | 169,80 | 172,25 | 169,25 | 171,05 | 0,56% | 3.977.737,00 |
| 24.02.2025 | 169,85 | 170,50 | 168,15 | 170,10 | 0,41% | 3.095.937,00 |
| 21.02.2025 | 167,50 | 170,00 | 167,30 | 169,40 | 1,04% | 7.140.515,00 |
| 20.02.2025 | 168,45 | 169,00 | 167,30 | 167,65 | -0,47% | 3.041.334,00 |
| 19.02.2025 | 169,45 | 169,75 | 168,20 | 168,45 | -0,59% | 3.254.840,00 |
| 18.02.2025 | 168,10 | 169,65 | 168,05 | 169,45 | 0,80% | 3.228.893,00 |
| 17.02.2025 | 165,55 | 168,60 | 165,55 | 168,10 | 1,57% | 2.477.109,00 |
| 14.02.2025 | 164,75 | 166,05 | 164,15 | 165,50 | 0,52% | 2.856.840,00 |
| 13.02.2025 | 163,70 | 165,45 | 163,10 | 164,65 | 0,73% | 2.487.350,00 |
| 12.02.2025 | 162,55 | 164,10 | 162,55 | 163,45 | 0,68% | 3.243.125,00 |
| 11.02.2025 | 160,65 | 162,50 | 160,20 | 162,35 | 1,06% | 2.080.929,00 |
| 10.02.2025 | 161,10 | 162,55 | 160,65 | 160,65 | -0,12% | 3.188.150,00 |
| 07.02.2025 | 161,00 | 162,30 | 160,60 | 160,85 | 0,06% | 2.664.030,00 |
| 06.02.2025 | 156,55 | 160,95 | 156,55 | 160,75 | 3,04% | 4.536.231,00 |
| 05.02.2025 | 156,00 | 157,65 | 155,85 | 156,00 | 0,03% | 3.172.597,00 |
| 04.02.2025 | 155,55 | 155,95 | 153,80 | 155,95 | 0,65% | 2.775.009,00 |
| 03.02.2025 | 154,25 | 155,60 | 153,80 | 154,95 | -1,31% | 4.423.267,00 |
| 31.01.2025 | 158,45 | 159,35 | 156,80 | 157,00 | -0,73% | 3.839.266,00 |
| 30.01.2025 | 158,20 | 158,50 | 156,55 | 158,15 | 0,22% | 4.523.740,00 |
| 29.01.2025 | 160,30 | 161,45 | 156,45 | 157,80 | -4,19% | 9.090.738,00 |
| 28.01.2025 | 165,50 | 166,65 | 163,95 | 164,70 | -0,33% | 5.235.423,00 |
| 27.01.2025 | 164,75 | 166,00 | 164,55 | 165,25 | 0,00% | 3.399.653,00 |
| 24.01.2025 | 166,40 | 167,10 | 164,55 | 165,25 | -0,48% | 2.801.113,00 |
| 23.01.2025 | 165,05 | 166,65 | 163,25 | 166,05 | 2,41% | 3.796.635,00 |
| 22.01.2025 | 163,05 | 164,00 | 161,90 | 162,15 | -0,22% | 3.338.734,00 |
| 21.01.2025 | 159,80 | 162,60 | 159,70 | 162,50 | 1,28% | 3.391.442,00 |
| 20.01.2025 | 160,75 | 161,45 | 160,05 | 160,45 | 0,00% | 1.961.132,00 |
| 17.01.2025 | 160,85 | 161,55 | 159,00 | 160,45 | 0,06% | 4.731.433,00 |
| 16.01.2025 | 161,00 | 161,70 | 159,85 | 160,35 | 0,06% | 2.043.217,00 |
| 15.01.2025 | 158,50 | 160,90 | 157,95 | 160,25 | 1,49% | 5.141.177,00 |