190,78SEK
0,65%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 190,24 | 191,51 | 190,24 | 191,18 | 0,86% | - |
| 12.12.2025 | 193,90 | 194,25 | 189,55 | 189,55 | -1,66% | 1.994.349,00 |
| 11.12.2025 | 190,00 | 192,75 | 189,45 | 192,75 | 1,26% | 1.777.898,00 |
| 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% | 2.095.037,00 |
| 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% | 1.865.853,00 |
| 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% | 2.037.517,00 |
| 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% | 2.067.890,00 |
| 24.11.2025 | 180,35 | 184,25 | 180,35 | 180,95 | 1,03% | 3.096.618,00 |
| 21.11.2025 | 178,00 | 179,65 | 176,40 | 179,10 | -0,25% | 1.532.021,00 |
| 20.11.2025 | 178,35 | 180,70 | 178,35 | 179,55 | 1,47% | 1.883.723,00 |
| 19.11.2025 | 176,70 | 177,55 | 175,15 | 176,95 | 0,08% | 2.105.361,00 |
| 18.11.2025 | 179,25 | 179,40 | 175,85 | 176,80 | -2,54% | 2.435.259,00 |
| 17.11.2025 | 182,75 | 183,10 | 180,55 | 181,40 | -0,98% | 1.788.815,00 |
| 14.11.2025 | 185,55 | 185,60 | 181,10 | 183,20 | -1,80% | 2.522.648,00 |
| 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% | 2.073.509,00 |
| 07.11.2025 | 183,10 | 183,65 | 179,55 | 180,80 | -1,12% | 2.475.275,00 |
| 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% | 2.043.698,00 |
| 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% | 1.996.475,00 |
| 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% | 2.449.312,00 |
| 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% | 2.199.099,00 |
| 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% | 2.676.648,00 |
| 21.10.2025 | 181,60 | 182,15 | 180,40 | 181,65 | 0,33% | 2.152.786,00 |
| 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% | 1.989.191,00 |
| 16.10.2025 | 181,85 | 182,90 | 180,55 | 181,85 | 0,47% | 2.323.704,00 |
| 15.10.2025 | 181,85 | 182,95 | 181,00 | 181,00 | 0,00% | 2.308.942,00 |
| 14.10.2025 | 180,00 | 182,00 | 178,60 | 181,00 | -0,93% | 2.817.157,00 |
| 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% | 1.512.643,00 |
| 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 |
| 02.10.2025 | 185,45 | 186,00 | 182,70 | 183,15 | -1,08% | 1.814.442,00 |
| 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 |