191,66SEK
-2,14%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 195,85 | 195,85 | 192,35 | 192,80 | -1,56% | 3.417.490,00 |
| 26.02.2026 | 195,50 | 196,90 | 195,15 | 195,85 | 0,18% | 3.054.020,00 |
| 25.02.2026 | 194,00 | 196,65 | 193,60 | 195,50 | 1,14% | 3.220.672,00 |
| 24.02.2026 | 194,60 | 194,75 | 192,50 | 193,30 | -0,67% | 2.922.976,00 |
| 23.02.2026 | 196,50 | 197,85 | 194,60 | 194,60 | -0,71% | 2.309.554,00 |
| 20.02.2026 | 194,10 | 196,50 | 193,65 | 196,00 | 1,55% | 3.245.641,00 |
| 19.02.2026 | 196,00 | 196,10 | 193,00 | 193,00 | -1,23% | 2.430.835,00 |
| 18.02.2026 | 193,60 | 196,00 | 193,50 | 195,40 | 0,93% | 2.746.773,00 |
| 17.02.2026 | 191,00 | 193,85 | 191,00 | 193,60 | 1,04% | 2.921.327,00 |
| 16.02.2026 | 190,00 | 192,70 | 190,00 | 191,60 | 1,48% | 2.352.142,00 |
| 13.02.2026 | 191,20 | 193,15 | 187,35 | 188,80 | -1,15% | 4.427.288,00 |
| 12.02.2026 | 194,60 | 194,80 | 191,00 | 191,00 | -1,14% | 3.724.948,00 |
| 11.02.2026 | 194,75 | 195,50 | 192,95 | 193,20 | -0,64% | 3.415.213,00 |
| 10.02.2026 | 196,40 | 197,40 | 194,45 | 194,45 | -0,99% | 3.573.038,00 |
| 09.02.2026 | 198,50 | 198,65 | 194,85 | 196,40 | -0,46% | 2.213.977,00 |
| 06.02.2026 | 194,35 | 198,25 | 194,20 | 197,30 | 1,94% | 3.017.882,00 |
| 05.02.2026 | 200,10 | 200,40 | 192,95 | 193,55 | -3,27% | 3.329.830,00 |
| 04.02.2026 | 198,00 | 202,30 | 197,35 | 200,10 | 1,50% | 3.377.592,00 |
| 03.02.2026 | 196,60 | 200,00 | 196,45 | 197,15 | 0,51% | 3.297.950,00 |
| 02.02.2026 | 189,95 | 196,15 | 188,95 | 196,15 | 2,51% | 3.944.115,00 |
| 30.01.2026 | 190,00 | 195,00 | 189,90 | 191,35 | 1,24% | 4.357.060,00 |
| 29.01.2026 | 195,00 | 195,05 | 188,35 | 189,00 | -6,76% | 9.620.050,00 |
| 28.01.2026 | 204,00 | 204,50 | 201,70 | 202,70 | -0,64% | 2.838.480,00 |
| 27.01.2026 | 202,70 | 204,00 | 202,30 | 204,00 | 1,34% | 2.269.436,00 |
| 26.01.2026 | 200,50 | 203,30 | 200,20 | 201,30 | 0,45% | 2.008.101,00 |
| 23.01.2026 | 202,60 | 202,60 | 200,40 | 200,40 | -1,09% | 1.605.698,00 |
| 22.01.2026 | 202,00 | 203,20 | 201,30 | 202,60 | 1,60% | 2.787.200,00 |
| 21.01.2026 | 195,85 | 200,50 | 195,30 | 199,40 | 0,99% | 2.721.398,00 |
| 20.01.2026 | 196,05 | 197,45 | 195,05 | 197,45 | -0,20% | 2.107.956,00 |
| 19.01.2026 | 197,15 | 198,75 | 195,70 | 197,85 | -1,81% | 2.970.491,00 |
| 16.01.2026 | 202,10 | 202,40 | 200,80 | 201,50 | -0,15% | 3.565.990,00 |
| 15.01.2026 | 201,00 | 202,70 | 200,80 | 201,80 | 0,85% | 3.280.679,00 |
| 14.01.2026 | 200,70 | 201,30 | 199,55 | 200,10 | -0,30% | 2.974.658,00 |
| 13.01.2026 | 200,00 | 201,20 | 199,35 | 200,70 | 0,73% | 2.771.726,00 |
| 12.01.2026 | 197,90 | 199,75 | 196,45 | 199,25 | 0,63% | 2.260.692,00 |
| 09.01.2026 | 198,65 | 199,05 | 196,15 | 198,00 | -0,25% | 2.483.647,00 |
| 08.01.2026 | 196,40 | 199,10 | 195,65 | 198,50 | 0,97% | 2.238.937,00 |
| 07.01.2026 | 201,60 | 201,60 | 196,15 | 196,60 | -0,58% | 3.237.660,00 |
| 05.01.2026 | 198,85 | 198,95 | 196,50 | 197,75 | -0,10% | 1.326.933,00 |
| 02.01.2026 | 195,55 | 199,00 | 195,05 | 197,95 | 1,46% | 2.298.848,00 |
| 30.12.2025 | 193,45 | 195,85 | 193,20 | 195,10 | 0,85% | 1.913.119,00 |
| 29.12.2025 | 193,10 | 193,65 | 192,80 | 193,45 | 0,36% | 1.806.441,00 |
| 23.12.2025 | 193,15 | 193,40 | 191,30 | 192,75 | 0,08% | 1.932.216,00 |
| 22.12.2025 | 192,75 | 192,95 | 191,20 | 192,60 | -0,08% | 1.801.156,00 |
| 19.12.2025 | 191,35 | 193,40 | 191,35 | 192,75 | 1,02% | 4.099.697,00 |
| 18.12.2025 | 189,20 | 190,90 | 187,75 | 190,80 | 0,82% | 2.627.807,00 |
| 17.12.2025 | 188,80 | 190,20 | 187,80 | 189,25 | 0,37% | 2.554.638,00 |
| 16.12.2025 | 190,70 | 191,15 | 188,55 | 188,55 | -1,02% | 2.283.399,00 |
| 15.12.2025 | 190,65 | 191,55 | 190,50 | 190,50 | 0,50% | 2.830.683,00 |
| 12.12.2025 | 193,90 | 194,25 | 189,55 | 189,55 | -1,66% | 1.995.549,00 |
| 11.12.2025 | 190,00 | 192,75 | 189,45 | 192,75 | 1,26% | 1.785.875,00 |
| 10.12.2025 | 188,30 | 190,35 | 188,00 | 190,35 | 1,01% | 1.519.089,00 |
| 09.12.2025 | 189,30 | 189,90 | 188,30 | 188,45 | -0,45% | 2.096.808,00 |
| 08.12.2025 | 188,55 | 189,65 | 187,40 | 189,30 | 0,24% | 1.599.722,00 |
| 05.12.2025 | 188,80 | 190,75 | 188,70 | 188,85 | 0,19% | 1.450.026,00 |
| 04.12.2025 | 189,30 | 189,55 | 186,65 | 188,50 | 0,00% | 1.747.843,00 |
| 03.12.2025 | 190,00 | 190,15 | 188,20 | 188,50 | -0,71% | 1.875.534,00 |
| 02.12.2025 | 189,90 | 190,60 | 189,10 | 189,85 | 0,24% | 1.812.646,00 |
| 01.12.2025 | 187,75 | 189,40 | 187,45 | 189,40 | 0,83% | 2.037.518,00 |
| 28.11.2025 | 187,65 | 188,80 | 187,00 | 187,85 | 0,13% | 3.992.255,00 |
| 27.11.2025 | 185,70 | 187,90 | 185,30 | 187,60 | 1,02% | 2.274.777,00 |
| 26.11.2025 | 184,00 | 186,55 | 183,25 | 185,70 | 1,56% | 1.962.196,00 |
| 25.11.2025 | 181,45 | 183,20 | 180,45 | 182,85 | 1,05% | 2.078.513,00 |
| 24.11.2025 | 180,35 | 184,25 | 180,35 | 180,95 | 1,03% | 3.136.979,00 |
| 21.11.2025 | 178,00 | 179,65 | 176,40 | 179,10 | -0,25% | 1.548.341,00 |
| 20.11.2025 | 178,35 | 180,70 | 178,35 | 179,55 | 1,47% | 1.975.084,00 |
| 19.11.2025 | 176,70 | 177,55 | 175,15 | 176,95 | 0,08% | 2.179.876,00 |
| 18.11.2025 | 179,25 | 179,40 | 175,85 | 176,80 | -2,54% | 2.458.274,00 |
| 17.11.2025 | 182,75 | 183,10 | 180,55 | 181,40 | -0,98% | 1.850.621,00 |
| 14.11.2025 | 185,55 | 185,60 | 181,10 | 183,20 | -1,80% | 2.525.769,00 |
| 13.11.2025 | 186,80 | 188,05 | 186,40 | 186,55 | -0,11% | 1.599.116,00 |
| 12.11.2025 | 184,85 | 187,60 | 184,75 | 186,75 | 1,27% | 2.398.960,00 |
| 11.11.2025 | 182,50 | 184,40 | 182,25 | 184,40 | 1,18% | 2.724.019,00 |
| 10.11.2025 | 182,00 | 182,70 | 181,00 | 182,25 | 0,80% | 2.097.598,00 |
| 07.11.2025 | 183,10 | 183,65 | 179,50 | 180,80 | -1,12% | 2.486.567,00 |
| 06.11.2025 | 181,40 | 183,35 | 180,95 | 182,85 | 0,94% | 2.070.410,00 |
| 05.11.2025 | 180,15 | 181,50 | 179,10 | 181,15 | 0,08% | 3.376.731,00 |
| 04.11.2025 | 179,70 | 181,25 | 177,55 | 181,00 | -0,08% | 2.043.905,00 |
| 03.11.2025 | 181,15 | 183,35 | 180,50 | 181,15 | -0,14% | 2.358.881,00 |
| 31.10.2025 | 182,55 | 183,90 | 181,40 | 181,40 | -0,63% | 1.472.733,00 |
| 30.10.2025 | 181,60 | 182,85 | 180,60 | 182,55 | 0,91% | 2.007.790,00 |
| 29.10.2025 | 182,00 | 182,40 | 180,20 | 180,90 | -0,50% | 3.096.075,00 |
| 28.10.2025 | 181,90 | 182,30 | 181,30 | 181,80 | -0,05% | 2.471.192,00 |
| 27.10.2025 | 181,55 | 182,35 | 180,10 | 181,90 | 0,28% | 1.886.689,00 |
| 24.10.2025 | 181,30 | 181,65 | 178,75 | 181,40 | 0,19% | 2.201.809,00 |
| 23.10.2025 | 179,05 | 185,30 | 178,70 | 181,05 | -0,08% | 3.336.571,00 |
| 22.10.2025 | 181,35 | 182,70 | 180,65 | 181,20 | -0,25% | 2.682.284,00 |
| 21.10.2025 | 181,60 | 182,15 | 180,40 | 181,65 | 0,33% | 2.155.991,00 |
| 20.10.2025 | 181,70 | 181,70 | 179,75 | 181,05 | 0,61% | 1.772.880,00 |
| 17.10.2025 | 179,35 | 180,80 | 178,00 | 179,95 | -1,04% | 1.997.169,00 |
| 16.10.2025 | 181,85 | 182,90 | 180,55 | 181,85 | 0,47% | 2.369.685,00 |
| 15.10.2025 | 181,85 | 182,95 | 181,00 | 181,00 | 0,00% | 2.317.796,00 |
| 14.10.2025 | 180,00 | 182,00 | 178,60 | 181,00 | -0,93% | 2.818.534,00 |
| 13.10.2025 | 183,05 | 184,50 | 181,20 | 182,70 | -0,08% | 2.037.053,00 |
| 10.10.2025 | 183,40 | 185,20 | 182,85 | 182,85 | -0,30% | 1.523.041,00 |
| 09.10.2025 | 181,95 | 184,00 | 181,95 | 183,40 | 0,80% | 1.410.114,00 |
| 08.10.2025 | 183,95 | 185,60 | 180,35 | 181,95 | -1,22% | 3.439.230,00 |
| 07.10.2025 | 186,25 | 186,50 | 183,95 | 184,20 | -1,10% | 2.494.780,00 |
| 06.10.2025 | 184,45 | 187,45 | 182,95 | 186,25 | 0,81% | 2.275.080,00 |
| 03.10.2025 | 183,50 | 185,75 | 183,50 | 184,75 | 0,87% | 1.402.598,00 |