206,52SEK
-1,19%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 208,40 | 208,40 | 206,80 | 207,80 | -0,57% | 1.277.054,00 |
| 29.10.2026 | 208,00 | 210,10 | 207,60 | 209,00 | 0,29% | 2.340.076,00 |
| 28.10.2026 | 208,30 | 208,90 | 207,20 | 208,40 | -0,05% | 2.204.821,00 |
| 27.10.2026 | 204,80 | 208,50 | 203,60 | 208,50 | 1,31% | 3.261.235,00 |
| 26.10.2026 | 202,00 | 205,80 | 202,00 | 205,80 | 2,34% | 3.061.949,00 |
| 23.10.2026 | 203,50 | 204,80 | 200,70 | 201,10 | -1,23% | 7.371.417,00 |
| 22.10.2026 | 206,60 | 211,00 | 203,60 | 203,60 | -6,39% | 5.770.297,00 |
| 21.10.2026 | 217,20 | 218,70 | 214,90 | 217,50 | 0,37% | 2.347.760,00 |
| 20.10.2026 | 215,50 | 218,00 | 214,30 | 216,70 | 0,00% | 2.551.332,00 |
| 19.10.2026 | 218,30 | 218,50 | 215,90 | 216,70 | -1,19% | 2.206.232,00 |
| 16.10.2026 | 218,60 | 219,80 | 217,50 | 219,30 | 1,01% | 3.057.338,00 |
| 15.10.2026 | 219,60 | 220,50 | 216,30 | 217,10 | -1,41% | 4.458.618,00 |
| 14.10.2026 | 220,10 | 222,00 | 215,10 | 220,20 | -4,63% | 12.097.409,00 |
| 13.10.2026 | 230,60 | 232,50 | 230,00 | 230,90 | 0,87% | 2.204.806,00 |
| 12.10.2026 | 229,50 | 230,10 | 228,70 | 228,90 | 0,39% | 1.788.922,00 |
| 09.10.2026 | 226,00 | 228,20 | 226,00 | 228,00 | 1,97% | 2.892.218,00 |
| 08.10.2026 | 224,50 | 225,40 | 222,40 | 223,60 | -1,06% | 2.606.463,00 |
| 07.10.2026 | 230,30 | 231,10 | 225,60 | 226,00 | -1,87% | 4.319.857,00 |
| 06.10.2026 | 235,10 | 236,40 | 228,00 | 230,30 | -0,99% | 4.909.025,00 |
| 05.10.2026 | 232,90 | 233,70 | 230,90 | 232,60 | 0,22% | 1.953.120,00 |
| 02.10.2026 | 229,40 | 233,10 | 228,50 | 232,10 | 1,27% | 2.016.374,00 |
| 01.10.2026 | 231,40 | 232,00 | 228,00 | 229,20 | -1,59% | 2.841.174,00 |
| 30.09.2026 | 236,30 | 237,90 | 232,90 | 232,90 | -1,02% | 3.590.776,00 |
| 29.09.2026 | 236,20 | 238,50 | 234,70 | 235,30 | -0,25% | 3.353.700,00 |
| 28.09.2026 | 235,70 | 238,40 | 233,20 | 235,90 | 0,86% | 3.266.676,00 |
| 25.09.2026 | 233,40 | 235,40 | 232,80 | 233,90 | 1,04% | 2.009.955,00 |
| 24.09.2026 | 231,50 | 233,30 | 230,20 | 231,50 | -0,39% | 1.782.207,00 |
| 23.09.2026 | 234,20 | 234,90 | 230,90 | 232,40 | -0,34% | 1.601.075,00 |
| 22.09.2026 | 234,80 | 236,00 | 232,60 | 233,20 | -0,64% | 1.539.207,00 |
| 21.09.2026 | 229,00 | 235,20 | 228,80 | 234,70 | 3,03% | 2.083.318,00 |
| 18.09.2026 | 230,70 | 230,70 | 226,60 | 227,80 | -1,17% | 3.467.842,00 |
| 17.09.2026 | 229,40 | 231,60 | 229,00 | 230,50 | 0,57% | 2.470.010,00 |
| 16.09.2026 | 228,30 | 229,80 | 227,70 | 229,20 | 0,84% | 2.244.327,00 |
| 15.09.2026 | 227,60 | 229,00 | 224,60 | 227,30 | -0,22% | 2.269.859,00 |
| 14.09.2026 | 228,00 | 231,40 | 227,70 | 227,80 | -0,09% | 2.317.063,00 |
| 11.09.2026 | 227,00 | 229,60 | 226,50 | 228,00 | 0,62% | 2.258.409,00 |
| 10.09.2026 | 224,70 | 227,40 | 224,60 | 226,60 | 1,07% | 2.975.967,00 |
| 09.09.2026 | 225,40 | 225,50 | 223,10 | 224,20 | -1,10% | 2.744.728,00 |
| 08.09.2026 | 226,70 | 227,10 | 224,90 | 226,70 | -0,13% | 1.182.978,00 |
| 07.09.2026 | 226,20 | 227,40 | 225,50 | 227,00 | 0,22% | 950.791,00 |
| 04.09.2026 | 226,10 | 226,90 | 224,60 | 226,50 | 0,18% | 1.521.230,00 |
| 03.09.2026 | 223,20 | 226,10 | 222,70 | 226,10 | 1,30% | 1.878.771,00 |
| 02.09.2026 | 223,30 | 225,20 | 221,90 | 223,20 | -0,04% | 2.083.946,00 |
| 01.09.2026 | 224,40 | 226,40 | 222,40 | 223,30 | -0,49% | 2.153.781,00 |
| 31.08.2026 | 223,60 | 225,20 | 223,40 | 224,40 | 0,36% | 3.702.588,00 |
| 28.08.2026 | 223,70 | 224,20 | 222,40 | 223,60 | 0,90% | 1.579.344,00 |
| 27.08.2026 | 222,50 | 223,90 | 221,00 | 221,60 | -0,27% | 1.919.251,00 |
| 26.08.2026 | 220,90 | 222,80 | 220,60 | 222,20 | 1,09% | 1.922.970,00 |
| 25.08.2026 | 219,00 | 220,90 | 219,00 | 219,80 | 0,78% | 1.764.382,00 |
| 24.08.2026 | 219,50 | 219,80 | 216,40 | 218,10 | -0,59% | 2.160.720,00 |
| 21.08.2026 | 218,80 | 221,40 | 218,60 | 219,40 | 0,32% | 2.572.776,00 |
| 20.08.2026 | 216,90 | 218,90 | 216,20 | 218,70 | 0,55% | 1.715.759,00 |
| 19.08.2026 | 220,10 | 220,40 | 216,80 | 217,50 | -1,14% | 2.080.277,00 |
| 18.08.2026 | 220,70 | 221,20 | 219,40 | 220,00 | -0,45% | 1.657.269,00 |
| 17.08.2026 | 222,20 | 222,40 | 221,00 | 221,00 | -0,85% | 1.602.623,00 |
| 14.08.2026 | 222,30 | 222,90 | 220,70 | 222,90 | 0,41% | 1.253.218,00 |
| 13.08.2026 | 222,70 | 225,20 | 222,00 | 222,00 | 0,36% | 1.842.692,00 |
| 12.08.2026 | 221,10 | 221,70 | 219,60 | 221,20 | 0,14% | 1.391.537,00 |
| 11.08.2026 | 222,10 | 222,30 | 220,00 | 220,90 | -0,54% | 2.107.593,00 |
| 10.08.2026 | 223,00 | 223,50 | 220,70 | 222,10 | -0,94% | 1.933.993,00 |
| 07.08.2026 | 224,60 | 225,70 | 222,80 | 224,20 | -0,58% | 1.555.663,00 |
| 06.08.2026 | 224,20 | 227,00 | 224,20 | 225,50 | 1,03% | 1.927.211,00 |
| 05.08.2026 | 226,70 | 227,10 | 222,80 | 223,20 | -1,72% | 3.649.865,00 |
| 04.08.2026 | 225,90 | 228,00 | 225,10 | 227,10 | 0,80% | 1.765.523,00 |
| 03.08.2026 | 224,20 | 225,80 | 222,60 | 225,30 | 0,90% | 2.693.627,00 |
| 31.07.2026 | 221,70 | 224,60 | 221,50 | 223,30 | 0,72% | 3.776.613,00 |
| 30.07.2026 | 218,00 | 222,20 | 217,60 | 221,70 | 1,37% | 1.665.997,00 |
| 29.07.2026 | 219,90 | 220,60 | 217,80 | 218,70 | -0,32% | 1.478.964,00 |
| 28.07.2026 | 220,30 | 220,60 | 218,70 | 219,40 | -0,23% | 1.936.915,00 |
| 27.07.2026 | 219,50 | 220,90 | 219,10 | 219,90 | 0,59% | 1.772.777,00 |
| 24.07.2026 | 215,40 | 218,60 | 215,10 | 218,60 | 1,44% | 1.606.255,00 |
| 23.07.2026 | 217,50 | 217,50 | 214,80 | 215,50 | -1,06% | 1.815.681,00 |
| 22.07.2026 | 215,80 | 219,20 | 215,50 | 217,80 | 0,93% | 2.588.862,00 |
| 21.07.2026 | 212,80 | 215,80 | 212,70 | 215,80 | 1,65% | 3.960.045,00 |
| 20.07.2026 | 215,30 | 215,70 | 211,90 | 212,30 | -1,39% | 2.019.826,00 |
| 17.07.2026 | 215,00 | 217,00 | 213,10 | 215,30 | 0,00% | 3.197.828,00 |
| 16.07.2026 | 214,60 | 216,70 | 211,90 | 215,30 | 1,60% | 3.607.836,00 |
| 15.07.2026 | 215,20 | 215,20 | 209,80 | 211,90 | 3,97% | 4.093.195,00 |
| 14.07.2026 | 199,20 | 203,80 | 197,70 | 203,80 | 1,98% | 3.075.137,00 |
| 13.07.2026 | 200,20 | 201,20 | 199,20 | 199,85 | -0,52% | 2.035.693,00 |
| 10.07.2026 | 201,00 | 201,00 | 198,60 | 200,90 | -0,15% | 1.984.317,00 |
| 09.07.2026 | 200,10 | 201,80 | 199,90 | 201,20 | 1,33% | 2.608.007,00 |
| 08.07.2026 | 200,50 | 200,80 | 197,45 | 198,55 | -1,12% | 2.549.603,00 |
| 07.07.2026 | 199,00 | 201,60 | 198,85 | 200,80 | 0,96% | 2.640.237,00 |
| 06.07.2026 | 197,85 | 198,90 | 197,35 | 198,90 | 0,86% | 1.513.852,00 |
| 03.07.2026 | 195,95 | 197,85 | 195,95 | 197,20 | 0,84% | 1.585.925,00 |
| 02.07.2026 | 192,85 | 196,45 | 192,80 | 195,55 | 1,61% | 1.964.428,00 |
| 01.07.2026 | 192,90 | 193,45 | 191,55 | 192,45 | -0,23% | 1.836.000,00 |
| 30.06.2026 | 191,00 | 193,45 | 189,90 | 192,90 | 1,07% | 3.207.316,00 |
| 29.06.2026 | 190,95 | 191,20 | 190,05 | 190,85 | -0,05% | 1.697.773,00 |
| 26.06.2026 | 189,90 | 190,95 | 189,20 | 190,95 | 0,37% | 2.159.633,00 |
| 25.06.2026 | 190,15 | 191,45 | 189,85 | 190,25 | 0,05% | 2.725.929,00 |
| 24.06.2026 | 192,70 | 193,00 | 190,15 | 190,15 | -1,45% | 2.581.461,00 |
| 23.06.2026 | 195,00 | 195,10 | 192,95 | 192,95 | -1,35% | 2.000.606,00 |
| 22.06.2026 | 195,45 | 196,00 | 193,45 | 195,60 | 0,54% | 1.806.539,00 |
| 19.06.2026 | 194,55 | 195,12 | 193,83 | 194,54 | 0,00% | - |
| 18.06.2026 | 193,50 | 195,70 | 193,45 | 194,55 | 0,70% | 5.325.537,00 |
| 17.06.2026 | 193,20 | 195,65 | 191,90 | 193,20 | 0,21% | 4.496.265,00 |
| 16.06.2026 | 193,50 | 194,20 | 192,35 | 192,80 | 0,03% | 2.607.326,00 |
| 15.06.2026 | 191,10 | 193,20 | 190,35 | 192,75 | 2,04% | 4.694.302,00 |