184,12SEK
-0,56%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 186,09 | 186,09 | 184,03 | 184,71 | -0,24% | - |
| 01.10.2025 | 183,55 | 185,65 | 182,35 | 185,15 | 0,68% | 2.051.604,00 |
| 30.09.2025 | 185,15 | 186,25 | 183,10 | 183,90 | -0,68% | 3.099.408,00 |
| 29.09.2025 | 185,70 | 186,35 | 184,95 | 185,15 | -0,13% | 2.735.845,00 |
| 26.09.2025 | 183,30 | 185,80 | 183,30 | 185,40 | 1,73% | 1.718.830,00 |
| 25.09.2025 | 182,05 | 182,90 | 180,25 | 182,25 | -0,08% | 2.033.657,00 |
| 24.09.2025 | 184,30 | 184,35 | 181,75 | 182,40 | -1,03% | 1.809.138,00 |
| 23.09.2025 | 181,90 | 184,70 | 180,00 | 184,30 | 1,46% | 2.143.307,00 |
| 22.09.2025 | 182,50 | 182,80 | 180,60 | 181,65 | -0,47% | 1.473.631,00 |
| 19.09.2025 | 180,35 | 184,40 | 179,60 | 182,50 | 1,53% | 6.139.685,00 |
| 18.09.2025 | 182,70 | 183,15 | 179,10 | 179,75 | -1,05% | 2.128.051,00 |
| 17.09.2025 | 181,00 | 182,30 | 180,45 | 181,65 | 0,69% | 2.061.412,00 |
| 16.09.2025 | 182,00 | 182,55 | 179,95 | 180,40 | -0,80% | 2.094.761,00 |
| 15.09.2025 | 181,30 | 182,80 | 180,75 | 181,85 | 0,86% | 1.808.054,00 |
| 12.09.2025 | 179,50 | 180,50 | 178,40 | 180,30 | 0,59% | 1.954.996,00 |
| 11.09.2025 | 179,00 | 179,60 | 178,30 | 179,25 | 0,31% | 1.773.787,00 |
| 10.09.2025 | 177,55 | 179,25 | 176,85 | 178,70 | 0,73% | 2.306.587,00 |
| 09.09.2025 | 177,05 | 178,55 | 175,90 | 177,40 | 0,60% | 1.883.607,00 |
| 08.09.2025 | 176,40 | 176,70 | 175,10 | 176,35 | 0,43% | 1.733.990,00 |
| 05.09.2025 | 177,30 | 177,60 | 175,50 | 175,60 | -0,62% | 2.585.032,00 |
| 04.09.2025 | 175,15 | 177,10 | 174,60 | 176,70 | 0,80% | 1.972.687,00 |
| 03.09.2025 | 175,00 | 175,85 | 174,25 | 175,30 | 0,31% | 2.051.575,00 |
| 02.09.2025 | 177,45 | 177,70 | 174,70 | 174,75 | -1,41% | 3.267.999,00 |
| 01.09.2025 | 175,25 | 177,50 | 175,25 | 177,25 | 1,31% | 1.857.939,00 |
| 29.08.2025 | 174,50 | 175,55 | 173,15 | 174,95 | 0,03% | 2.661.296,00 |
| 28.08.2025 | 176,00 | 176,70 | 174,50 | 174,90 | -0,29% | 1.613.227,00 |
| 27.08.2025 | 177,60 | 177,95 | 174,65 | 175,40 | -1,32% | 2.111.218,00 |
| 26.08.2025 | 178,45 | 178,60 | 175,20 | 177,75 | -0,97% | 7.562.286,00 |
| 25.08.2025 | 179,65 | 180,30 | 179,20 | 179,50 | -0,44% | 1.322.305,00 |
| 22.08.2025 | 177,85 | 180,75 | 177,65 | 180,30 | 1,12% | 1.609.741,00 |
| 21.08.2025 | 177,90 | 178,60 | 177,15 | 178,30 | 0,03% | 2.030.324,00 |
| 20.08.2025 | 177,20 | 178,30 | 176,55 | 178,25 | 0,31% | 1.679.596,00 |
| 19.08.2025 | 178,20 | 178,85 | 177,65 | 177,70 | -0,11% | 2.052.572,00 |
| 18.08.2025 | 180,00 | 180,30 | 177,60 | 177,90 | -1,25% | 1.625.439,00 |
| 15.08.2025 | 181,00 | 181,65 | 179,85 | 180,15 | 0,00% | 2.208.977,00 |
| 14.08.2025 | 179,20 | 180,25 | 178,95 | 180,15 | 0,67% | 2.208.338,00 |
| 13.08.2025 | 178,20 | 179,50 | 177,30 | 178,95 | 0,76% | 1.398.505,00 |
| 12.08.2025 | 177,00 | 178,00 | 176,75 | 177,60 | 0,68% | 1.880.291,00 |
| 11.08.2025 | 176,00 | 176,80 | 175,55 | 176,40 | 0,66% | 1.751.817,00 |
| 08.08.2025 | 174,60 | 175,75 | 174,60 | 175,25 | 0,40% | 1.081.957,00 |
| 07.08.2025 | 173,10 | 175,00 | 173,10 | 174,55 | 1,01% | 1.520.011,00 |
| 06.08.2025 | 172,45 | 173,40 | 172,30 | 172,80 | 0,82% | 1.768.444,00 |
| 05.08.2025 | 172,85 | 172,95 | 170,75 | 171,40 | -0,38% | 1.991.418,00 |
| 04.08.2025 | 169,70 | 172,05 | 169,60 | 172,05 | 1,87% | 1.715.421,00 |
| 01.08.2025 | 170,10 | 170,70 | 167,85 | 168,90 | -1,46% | 2.866.809,00 |
| 31.07.2025 | 173,80 | 173,95 | 171,40 | 171,40 | -0,95% | 3.028.778,00 |
| 30.07.2025 | 171,00 | 173,80 | 171,00 | 173,05 | 2,61% | 1.816.689,00 |
| 29.07.2025 | 170,30 | 173,25 | 168,65 | 168,65 | -0,97% | 1.271.446,00 |
| 28.07.2025 | 172,45 | 172,80 | 170,10 | 170,30 | -0,21% | 2.332.836,00 |
| 25.07.2025 | 171,00 | 171,75 | 169,80 | 170,65 | -0,47% | 2.151.333,00 |
| 24.07.2025 | 171,50 | 172,70 | 171,10 | 171,45 | 0,68% | 2.150.514,00 |
| 23.07.2025 | 168,50 | 170,45 | 168,50 | 170,30 | 2,04% | 2.565.612,00 |
| 22.07.2025 | 167,45 | 168,20 | 166,15 | 166,90 | -0,48% | 1.955.782,00 |
| 21.07.2025 | 166,30 | 167,75 | 165,50 | 167,70 | 0,81% | 1.787.097,00 |
| 18.07.2025 | 165,25 | 167,00 | 165,15 | 166,35 | 1,31% | 2.480.043,00 |
| 17.07.2025 | 164,25 | 165,20 | 163,00 | 164,20 | 0,77% | 2.707.197,00 |
| 16.07.2025 | 169,50 | 169,50 | 161,70 | 162,95 | -1,06% | 5.259.767,00 |
| 15.07.2025 | 166,10 | 166,90 | 164,70 | 164,70 | -0,63% | 1.860.123,00 |
| 14.07.2025 | 164,20 | 165,75 | 163,40 | 165,75 | 0,39% | 1.467.967,00 |
| 11.07.2025 | 167,80 | 168,15 | 164,60 | 165,10 | -1,99% | 1.935.333,00 |
| 10.07.2025 | 168,00 | 169,00 | 166,80 | 168,45 | 0,63% | 2.313.682,00 |
| 09.07.2025 | 166,05 | 167,70 | 165,15 | 167,40 | 1,42% | 1.951.806,00 |
| 08.07.2025 | 166,15 | 166,15 | 164,35 | 165,05 | -0,60% | 2.067.617,00 |
| 07.07.2025 | 165,00 | 166,45 | 164,60 | 166,05 | 0,64% | 1.545.375,00 |
| 04.07.2025 | 166,95 | 167,05 | 164,85 | 165,00 | -1,32% | 1.301.666,00 |
| 03.07.2025 | 166,45 | 168,00 | 165,55 | 167,20 | 0,81% | 1.430.568,00 |
| 02.07.2025 | 164,90 | 167,05 | 164,35 | 165,85 | 1,10% | 2.124.358,00 |
| 01.07.2025 | 165,30 | 165,70 | 162,80 | 164,05 | -0,64% | 1.733.950,00 |
| 30.06.2025 | 166,70 | 166,95 | 164,30 | 165,10 | -0,60% | 3.716.348,00 |
| 27.06.2025 | 164,30 | 166,25 | 163,20 | 166,10 | 1,90% | 2.220.616,00 |
| 26.06.2025 | 164,55 | 165,30 | 162,20 | 163,00 | -0,76% | 3.292.425,00 |
| 25.06.2025 | 165,55 | 165,75 | 163,80 | 164,25 | -0,45% | 2.378.996,00 |
| 24.06.2025 | 165,60 | 166,60 | 164,95 | 165,00 | 1,79% | 4.637.069,00 |
| 23.06.2025 | 163,55 | 164,35 | 162,10 | 162,10 | -1,72% | 2.853.759,00 |
| 20.06.2025 | 164,77 | 166,42 | 164,22 | 164,93 | 0,78% | - |
| 19.06.2025 | 163,85 | 164,60 | 163,35 | 163,65 | -0,49% | 8.136.346,00 |
| 18.06.2025 | 162,75 | 165,10 | 162,75 | 164,45 | 1,17% | 3.262.416,00 |
| 17.06.2025 | 163,30 | 163,75 | 161,95 | 162,55 | -1,13% | 3.132.686,00 |
| 16.06.2025 | 163,00 | 165,00 | 162,90 | 164,40 | 0,86% | 3.413.699,00 |
| 13.06.2025 | 162,25 | 163,25 | 161,80 | 163,00 | -1,15% | 3.767.225,00 |
| 12.06.2025 | 163,20 | 165,45 | 162,15 | 164,90 | 0,52% | 3.851.797,00 |
| 11.06.2025 | 165,05 | 166,05 | 164,05 | 164,05 | -0,67% | 2.720.895,00 |
| 10.06.2025 | 165,10 | 165,40 | 164,45 | 165,15 | -0,06% | 3.701.520,00 |
| 09.06.2025 | 163,90 | 166,00 | 163,90 | 165,25 | 0,44% | 2.816.499,00 |
| 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 |