181,80SEK
0,22%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 180,53 | 181,05 | 179,15 | 180,17 | -0,68% | - |
| 07.05.2026 | 183,50 | 183,65 | 181,40 | 181,40 | -0,98% | 2.171.668,00 |
| 06.05.2026 | 181,65 | 185,45 | 181,50 | 183,20 | 2,06% | 1.777.622,00 |
| 05.05.2026 | 178,10 | 180,60 | 177,60 | 179,50 | 0,67% | 2.718.710,00 |
| 04.05.2026 | 181,00 | 182,55 | 177,80 | 178,30 | -1,57% | 2.624.725,00 |
| 30.04.2026 | 178,20 | 181,25 | 178,00 | 181,15 | 0,67% | 2.062.798,00 |
| 29.04.2026 | 177,30 | 181,90 | 176,90 | 179,95 | 0,17% | 3.510.453,00 |
| 28.04.2026 | 179,90 | 180,35 | 177,75 | 179,65 | 0,48% | 3.223.984,00 |
| 27.04.2026 | 178,40 | 180,20 | 178,15 | 178,80 | 0,25% | 1.695.370,00 |
| 24.04.2026 | 179,10 | 180,45 | 177,85 | 178,35 | -0,92% | 1.521.054,00 |
| 23.04.2026 | 181,00 | 181,10 | 179,65 | 180,00 | -0,85% | 1.667.949,00 |
| 22.04.2026 | 183,50 | 184,05 | 181,45 | 181,55 | -0,60% | 2.914.680,00 |
| 21.04.2026 | 182,55 | 184,35 | 182,55 | 182,65 | 0,05% | 1.585.960,00 |
| 20.04.2026 | 183,05 | 183,45 | 181,45 | 182,55 | -1,14% | 2.022.350,00 |
| 17.04.2026 | 183,15 | 186,15 | 182,20 | 184,65 | 0,79% | 3.249.802,00 |
| 16.04.2026 | 186,00 | 187,00 | 182,90 | 183,20 | -1,45% | 2.201.706,00 |
| 15.04.2026 | 185,65 | 186,25 | 184,60 | 185,90 | 0,05% | 1.974.057,00 |
| 14.04.2026 | 184,20 | 186,05 | 183,65 | 185,80 | 1,53% | 2.460.833,00 |
| 13.04.2026 | 180,00 | 183,00 | 178,95 | 183,00 | 0,83% | 2.441.174,00 |
| 10.04.2026 | 179,80 | 182,45 | 179,35 | 181,50 | 1,45% | 2.360.383,00 |
| 09.04.2026 | 180,10 | 180,60 | 176,75 | 178,90 | -1,76% | 2.648.306,00 |
| 08.04.2026 | 182,45 | 183,20 | 181,25 | 182,10 | 3,79% | 2.670.373,00 |
| 07.04.2026 | 177,25 | 178,05 | 174,70 | 175,45 | -0,23% | 2.996.965,00 |
| 02.04.2026 | 176,05 | 176,65 | 175,15 | 175,85 | -1,07% | 1.625.653,00 |
| 01.04.2026 | 177,50 | 178,30 | 175,10 | 177,75 | 3,16% | 3.327.243,00 |
| 31.03.2026 | 170,95 | 173,95 | 170,75 | 172,30 | 0,94% | 4.264.357,00 |
| 30.03.2026 | 170,50 | 173,45 | 168,20 | 170,70 | 0,00% | 4.941.185,00 |
| 27.03.2026 | 171,00 | 171,55 | 168,75 | 170,70 | 0,15% | 2.264.074,00 |
| 26.03.2026 | 171,05 | 171,45 | 169,05 | 170,45 | -0,64% | 3.082.070,00 |
| 25.03.2026 | 169,00 | 171,55 | 169,00 | 171,55 | -3,84% | 3.988.784,00 |
| 24.03.2026 | 179,50 | 179,55 | 176,05 | 178,40 | -0,11% | 3.520.473,00 |
| 23.03.2026 | 175,00 | 181,75 | 173,25 | 178,60 | 0,37% | 4.374.183,00 |
| 20.03.2026 | 183,10 | 184,20 | 177,95 | 177,95 | -1,85% | 5.495.245,00 |
| 19.03.2026 | 184,55 | 184,55 | 180,65 | 181,30 | -2,32% | 3.058.207,00 |
| 18.03.2026 | 186,60 | 188,40 | 184,55 | 185,60 | 0,03% | 2.145.756,00 |
| 17.03.2026 | 184,00 | 187,70 | 183,50 | 185,55 | 0,81% | 2.320.384,00 |
| 16.03.2026 | 183,05 | 185,30 | 182,00 | 184,05 | 0,63% | 2.104.010,00 |
| 13.03.2026 | 182,90 | 185,70 | 182,15 | 182,90 | -0,62% | 1.646.171,00 |
| 12.03.2026 | 187,00 | 187,00 | 183,35 | 184,05 | -1,76% | 2.017.527,00 |
| 11.03.2026 | 187,20 | 188,80 | 185,90 | 187,35 | -0,43% | 2.557.637,00 |
| 10.03.2026 | 187,35 | 189,45 | 186,20 | 188,15 | 2,76% | 2.586.553,00 |
| 09.03.2026 | 181,50 | 184,05 | 179,45 | 183,10 | -0,38% | 2.570.990,00 |
| 06.03.2026 | 185,50 | 186,50 | 182,25 | 183,80 | -0,65% | 2.935.558,00 |
| 05.03.2026 | 185,05 | 186,85 | 183,30 | 185,00 | -0,03% | 2.746.460,00 |
| 04.03.2026 | 184,15 | 186,10 | 183,15 | 185,05 | 0,43% | 4.536.431,00 |
| 03.03.2026 | 188,15 | 188,20 | 182,35 | 184,25 | -3,00% | 4.345.042,00 |
| 02.03.2026 | 188,20 | 190,20 | 186,00 | 189,95 | -1,48% | 3.490.277,00 |
| 27.02.2026 | 195,85 | 195,85 | 192,35 | 192,80 | -1,56% | 3.414.539,00 |
| 26.02.2026 | 195,50 | 196,90 | 195,15 | 195,85 | 0,18% | 3.052.747,00 |
| 25.02.2026 | 194,00 | 196,65 | 193,60 | 195,50 | 1,14% | 3.219.141,00 |
| 24.02.2026 | 194,60 | 194,75 | 192,50 | 193,30 | -0,67% | 2.919.302,00 |
| 23.02.2026 | 196,50 | 197,85 | 194,60 | 194,60 | -0,71% | 2.308.942,00 |
| 20.02.2026 | 194,10 | 196,50 | 193,65 | 196,00 | 1,55% | 3.238.052,00 |
| 19.02.2026 | 196,00 | 196,10 | 193,00 | 193,00 | -1,23% | 2.428.450,00 |
| 18.02.2026 | 193,60 | 196,00 | 193,50 | 195,40 | 0,93% | 2.745.060,00 |
| 17.02.2026 | 191,00 | 193,85 | 191,00 | 193,60 | 1,04% | 2.918.771,00 |
| 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% | 4.409.577,00 |
| 12.02.2026 | 194,60 | 194,80 | 191,00 | 191,00 | -1,14% | 3.721.851,00 |
| 11.02.2026 | 194,75 | 195,50 | 192,95 | 193,20 | -0,64% | 3.415.193,00 |
| 10.02.2026 | 196,40 | 197,40 | 194,45 | 194,45 | -0,99% | 3.572.950,00 |
| 09.02.2026 | 198,50 | 198,65 | 194,85 | 196,40 | -0,46% | 2.213.159,00 |
| 06.02.2026 | 194,35 | 198,25 | 194,20 | 197,30 | 1,94% | 3.016.125,00 |
| 05.02.2026 | 200,10 | 200,40 | 192,95 | 193,55 | -3,27% | 3.321.287,00 |
| 04.02.2026 | 198,00 | 202,30 | 197,35 | 200,10 | 1,50% | 3.377.677,00 |
| 03.02.2026 | 196,60 | 200,00 | 196,45 | 197,15 | 0,51% | 3.288.995,00 |
| 02.02.2026 | 189,95 | 196,15 | 188,95 | 196,15 | 2,51% | 3.940.768,00 |
| 30.01.2026 | 190,00 | 195,00 | 189,90 | 191,35 | 1,24% | 4.356.576,00 |
| 29.01.2026 | 195,00 | 195,05 | 188,35 | 189,00 | -6,76% | 9.613.315,00 |
| 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% | 2.270.158,00 |
| 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% | 2.720.639,00 |
| 20.01.2026 | 196,05 | 197,45 | 195,05 | 197,45 | -0,20% | 2.107.593,00 |
| 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% | 2.975.726,00 |
| 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 | -1,17% | 3.237.610,00 |
| 06.01.2026 | 198,30 | 199,38 | 197,60 | 198,92 | 0,59% | - |
| 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 |