172,47SEK
-0,36%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 172,05 | 173,49 | 171,74 | 173,01 | -0,05% | - |
| 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 |
| 14.01.2025 | 157,50 | 158,65 | 157,25 | 157,90 | 0,73% | 2.845.912,00 |
| 13.01.2025 | 154,90 | 157,05 | 154,65 | 156,75 | 1,03% | 2.347.472,00 |
| 10.01.2025 | 154,95 | 156,90 | 153,50 | 155,15 | -0,03% | 2.906.687,00 |
| 09.01.2025 | 154,85 | 155,95 | 152,45 | 155,20 | -0,29% | 2.324.051,00 |
| 08.01.2025 | 155,80 | 156,80 | 154,25 | 155,65 | -0,16% | 2.262.115,00 |
| 07.01.2025 | 155,50 | 157,80 | 154,60 | 155,90 | 1,04% | 3.393.066,00 |
| 03.01.2025 | 152,75 | 155,15 | 152,70 | 154,30 | 1,01% | 2.085.013,00 |
| 02.01.2025 | 151,90 | 153,20 | 150,30 | 152,75 | 0,86% | 2.282.113,00 |
| 30.12.2024 | 151,15 | 152,35 | 150,80 | 151,45 | 0,13% | 1.901.813,00 |
| 27.12.2024 | 149,70 | 151,70 | 149,60 | 151,25 | 1,20% | 1.939.372,00 |
| 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% | 2.273.502,00 |
| 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 | -0,66% | 2.935.678,00 |
| 21.11.2024 | 151,00 | 152,10 | 149,50 | 151,85 | 0,56% | 2.538.188,00 |
| 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% | 2.885.929,00 |
| 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 | -0,43% | 2.845.725,00 |
| 15.10.2024 | 152,10 | 152,75 | 151,55 | 152,35 | 0,33% | 1.999.251,00 |
| 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 |