149,84SEK
0,77%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 148,80 | 149,80 | 148,25 | 149,45 | 0,50% | 2.120.089,00 |
| 20.12.2024 | 150,10 | 150,60 | 146,15 | 148,70 | -1,65% | 5.678.390,00 |
| 19.12.2024 | 153,35 | 153,90 | 150,15 | 151,20 | -2,17% | 5.371.159,00 |
| 18.12.2024 | 153,75 | 155,35 | 153,75 | 154,55 | 0,45% | 2.697.802,00 |
| 17.12.2024 | 154,65 | 155,15 | 153,85 | 153,85 | -0,74% | 2.849.231,00 |
| 16.12.2024 | 155,00 | 156,85 | 154,90 | 155,00 | -0,13% | 3.117.295,00 |
| 13.12.2024 | 154,45 | 155,60 | 154,40 | 155,20 | 0,10% | 3.296.107,00 |
| 12.12.2024 | 155,45 | 156,85 | 154,05 | 155,05 | -0,03% | 3.539.323,00 |
| 11.12.2024 | 155,35 | 156,20 | 154,70 | 155,10 | -0,29% | 2.702.284,00 |
| 10.12.2024 | 156,40 | 157,30 | 154,90 | 155,55 | -0,77% | 2.732.064,00 |
| 09.12.2024 | 155,15 | 157,25 | 154,80 | 156,75 | 1,06% | 2.936.822,00 |
| 06.12.2024 | 156,00 | 156,40 | 154,55 | 155,10 | -0,77% | 1.744.098,00 |
| 05.12.2024 | 152,30 | 156,35 | 152,30 | 156,30 | 2,53% | 3.071.101,00 |
| 04.12.2024 | 153,15 | 153,90 | 152,30 | 152,45 | -0,46% | 2.733.085,00 |
| 03.12.2024 | 152,90 | 153,90 | 152,65 | 153,15 | 0,16% | 2.441.702,00 |
| 02.12.2024 | 150,70 | 153,95 | 150,30 | 152,90 | 0,92% | 2.965.363,00 |
| 29.11.2024 | 150,80 | 151,90 | 150,60 | 151,50 | 0,20% | 3.975.305,00 |
| 28.11.2024 | 149,95 | 151,50 | 149,25 | 151,20 | 1,41% | 1.942.385,00 |
| 27.11.2024 | 148,30 | 149,10 | 147,35 | 149,10 | 0,10% | 2.274.698,00 |
| 26.11.2024 | 149,00 | 149,95 | 148,30 | 148,95 | -1,06% | 2.862.737,00 |
| 25.11.2024 | 151,95 | 152,40 | 149,60 | 150,55 | -0,20% | 4.340.909,00 |
| 22.11.2024 | 152,45 | 153,00 | 149,05 | 150,85 | -0,80% | 2.935.678,00 |
| 21.11.2024 | 151,32 | 152,10 | 149,51 | 152,07 | 0,71% | - |
| 20.11.2024 | 150,65 | 151,80 | 150,40 | 151,00 | 0,77% | 2.234.340,00 |
| 19.11.2024 | 151,75 | 152,15 | 147,50 | 149,85 | -1,15% | 3.028.495,00 |
| 18.11.2024 | 151,85 | 152,80 | 150,65 | 151,60 | -0,16% | 1.914.506,00 |
| 15.11.2024 | 150,30 | 152,85 | 149,85 | 151,85 | 0,53% | 3.165.014,00 |
| 14.11.2024 | 150,65 | 151,55 | 149,60 | 151,05 | 0,90% | 2.479.776,00 |
| 13.11.2024 | 151,60 | 151,60 | 148,30 | 149,70 | -1,38% | 3.313.295,00 |
| 12.11.2024 | 155,40 | 155,40 | 151,35 | 151,80 | -2,88% | 3.164.020,00 |
| 11.11.2024 | 154,75 | 156,70 | 154,50 | 156,30 | 1,66% | 1.988.173,00 |
| 08.11.2024 | 154,80 | 155,15 | 153,50 | 153,75 | -0,81% | 1.858.711,00 |
| 07.11.2024 | 156,90 | 158,60 | 154,80 | 155,00 | -0,55% | 2.857.216,00 |
| 06.11.2024 | 155,50 | 157,50 | 154,75 | 155,85 | 0,65% | 2.855.417,00 |
| 05.11.2024 | 155,55 | 155,60 | 154,10 | 154,85 | -0,26% | 2.031.332,00 |
| 04.11.2024 | 153,65 | 155,85 | 153,65 | 155,25 | 1,47% | 2.196.002,00 |
| 01.11.2024 | 150,50 | 153,55 | 150,50 | 153,00 | 1,69% | 1.629.066,00 |
| 31.10.2024 | 150,75 | 151,60 | 150,15 | 150,45 | -0,69% | 3.954.821,00 |
| 30.10.2024 | 153,35 | 153,95 | 150,75 | 151,50 | -1,46% | 2.205.753,00 |
| 29.10.2024 | 152,80 | 154,90 | 152,70 | 153,75 | 0,82% | 4.045.646,00 |
| 28.10.2024 | 149,90 | 152,75 | 149,25 | 152,50 | 1,94% | 4.171.610,00 |
| 25.10.2024 | 149,00 | 151,60 | 148,70 | 149,60 | -0,13% | 4.471.764,00 |
| 24.10.2024 | 152,00 | 153,15 | 148,10 | 149,80 | -5,49% | 14.847.135,00 |
| 23.10.2024 | 158,75 | 159,85 | 155,45 | 158,50 | 1,80% | 5.785.906,00 |
| 22.10.2024 | 154,10 | 156,05 | 153,10 | 155,70 | 1,04% | 2.484.361,00 |
| 21.10.2024 | 154,70 | 155,30 | 153,90 | 154,10 | -0,58% | 2.045.872,00 |
| 18.10.2024 | 155,00 | 156,15 | 154,20 | 155,00 | -0,39% | 2.254.402,00 |
| 17.10.2024 | 153,25 | 156,65 | 153,00 | 155,60 | 2,57% | 3.747.632,00 |
| 16.10.2024 | 151,85 | 152,60 | 150,85 | 151,70 | -0,62% | 2.845.725,00 |
| 15.10.2024 | 152,17 | 152,69 | 151,62 | 152,64 | 0,52% | - |
| 14.10.2024 | 151,45 | 152,10 | 150,65 | 151,85 | 0,20% | 1.363.749,00 |
| 11.10.2024 | 150,90 | 151,55 | 150,10 | 151,55 | 0,36% | 2.141.069,00 |
| 10.10.2024 | 150,70 | 151,40 | 150,10 | 151,00 | 0,10% | 3.295.538,00 |
| 09.10.2024 | 150,65 | 151,25 | 149,25 | 150,85 | -0,23% | 7.314.546,00 |
| 08.10.2024 | 150,35 | 152,25 | 150,15 | 151,20 | 0,10% | 1.760.534,00 |
| 07.10.2024 | 151,30 | 151,45 | 149,85 | 151,05 | 0,50% | 1.850.546,00 |
| 04.10.2024 | 149,00 | 151,20 | 148,90 | 150,30 | 0,87% | 4.915.397,00 |
| 03.10.2024 | 150,70 | 150,85 | 147,90 | 149,00 | -1,55% | 2.467.135,00 |
| 02.10.2024 | 151,70 | 152,65 | 150,95 | 151,35 | -0,95% | 2.536.068,00 |
| 01.10.2024 | 155,20 | 155,50 | 152,20 | 152,80 | -1,58% | 3.264.024,00 |
| 30.09.2024 | 155,25 | 156,50 | 154,85 | 155,25 | -0,29% | 2.984.433,00 |
| 27.09.2024 | 156,65 | 157,40 | 155,20 | 155,70 | -0,73% | 2.264.480,00 |
| 26.09.2024 | 156,20 | 157,10 | 155,45 | 156,85 | 1,00% | 2.684.341,00 |
| 25.09.2024 | 155,95 | 156,90 | 154,70 | 155,30 | -0,83% | 3.874.351,00 |
| 24.09.2024 | 157,00 | 157,55 | 155,95 | 156,60 | 0,38% | 3.702.836,00 |
| 23.09.2024 | 157,10 | 157,40 | 155,10 | 156,00 | -0,64% | 2.449.279,00 |
| 20.09.2024 | 157,65 | 158,00 | 156,10 | 157,00 | -0,32% | 5.749.262,00 |
| 19.09.2024 | 158,45 | 159,00 | 157,40 | 157,50 | 0,32% | 6.379.360,00 |
| 18.09.2024 | 157,20 | 157,65 | 155,85 | 157,00 | -0,19% | 1.608.603,00 |
| 17.09.2024 | 157,40 | 159,00 | 157,30 | 157,30 | 0,32% | 2.400.035,00 |
| 16.09.2024 | 155,80 | 156,90 | 155,00 | 156,80 | 0,61% | 1.121.086,00 |
| 13.09.2024 | 155,80 | 156,75 | 155,30 | 155,85 | 0,06% | 1.195.488,00 |
| 12.09.2024 | 155,95 | 157,85 | 154,20 | 155,75 | 0,94% | 1.653.315,00 |
| 11.09.2024 | 155,50 | 156,30 | 153,45 | 154,30 | -0,55% | 1.746.220,00 |
| 10.09.2024 | 157,00 | 158,45 | 154,95 | 155,15 | -1,18% | 1.401.056,00 |
| 09.09.2024 | 155,95 | 157,45 | 155,70 | 157,00 | 1,42% | 1.266.146,00 |
| 06.09.2024 | 156,30 | 157,15 | 154,75 | 154,80 | -1,46% | 1.631.818,00 |
| 05.09.2024 | 153,95 | 157,45 | 153,80 | 157,10 | 1,65% | 2.295.393,00 |
| 04.09.2024 | 152,90 | 155,90 | 152,80 | 154,55 | -0,58% | 1.727.022,00 |
| 03.09.2024 | 157,55 | 158,20 | 155,30 | 155,45 | -1,83% | 2.097.471,00 |
| 02.09.2024 | 158,35 | 158,95 | 157,50 | 158,35 | 0,22% | 1.652.437,00 |
| 30.08.2024 | 157,35 | 159,10 | 157,35 | 158,00 | 0,41% | 2.729.603,00 |
| 29.08.2024 | 156,85 | 158,30 | 156,85 | 157,35 | 0,19% | 1.705.669,00 |
| 28.08.2024 | 155,80 | 157,05 | 155,50 | 157,05 | 0,93% | 1.436.156,00 |
| 27.08.2024 | 156,05 | 156,65 | 155,60 | 155,60 | -0,29% | 1.433.989,00 |
| 26.08.2024 | 155,55 | 156,75 | 155,00 | 156,05 | 0,32% | 1.064.467,00 |
| 23.08.2024 | 153,95 | 155,95 | 153,90 | 155,55 | 1,27% | 1.800.942,00 |
| 22.08.2024 | 152,20 | 154,05 | 152,20 | 153,60 | 0,72% | 1.515.410,00 |
| 21.08.2024 | 153,05 | 153,90 | 151,90 | 152,50 | -0,26% | 1.519.392,00 |
| 20.08.2024 | 155,80 | 156,30 | 151,80 | 152,90 | -1,83% | 3.163.902,00 |
| 19.08.2024 | 155,30 | 156,30 | 155,00 | 155,75 | 0,16% | 1.393.187,00 |
| 16.08.2024 | 154,20 | 155,85 | 154,20 | 155,50 | 0,84% | 2.565.877,00 |
| 15.08.2024 | 152,95 | 154,60 | 151,70 | 154,20 | 1,45% | 1.975.764,00 |
| 14.08.2024 | 152,00 | 152,55 | 151,50 | 152,00 | 0,53% | 1.341.671,00 |
| 13.08.2024 | 151,35 | 152,20 | 150,20 | 151,20 | 0,33% | 1.489.902,00 |
| 12.08.2024 | 151,80 | 152,10 | 150,45 | 150,70 | -0,10% | 1.179.071,00 |
| 09.08.2024 | 150,25 | 152,05 | 150,10 | 150,85 | 0,63% | 1.429.957,00 |
| 08.08.2024 | 148,00 | 150,55 | 146,40 | 149,90 | 0,40% | 1.980.328,00 |
| 07.08.2024 | 147,25 | 150,05 | 146,45 | 149,30 | 2,72% | 2.421.972,00 |
| 06.08.2024 | 149,55 | 149,95 | 143,05 | 145,35 | -1,62% | 3.332.854,00 |