13,858€
0,73%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,77 | 13,86 | 13,71 | 13,85 | 0,69% | - |
| 13.09.2024 | 13,71 | 13,80 | 13,69 | 13,76 | 0,40% | - |
| 12.09.2024 | 13,59 | 13,80 | 13,52 | 13,70 | 0,77% | - |
| 11.09.2024 | 13,56 | 13,69 | 13,39 | 13,60 | 0,15% | - |
| 10.09.2024 | 13,73 | 13,83 | 13,50 | 13,58 | -1,20% | - |
| 09.09.2024 | 13,59 | 13,76 | 13,58 | 13,74 | 1,50% | - |
| 06.09.2024 | 13,77 | 13,83 | 13,53 | 13,54 | -1,74% | - |
| 05.09.2024 | 13,55 | 13,81 | 13,48 | 13,78 | 1,72% | - |
| 04.09.2024 | 13,59 | 13,67 | 13,42 | 13,55 | -0,37% | - |
| 03.09.2024 | 13,96 | 13,97 | 13,58 | 13,60 | -2,58% | 410,00 |
| 02.09.2024 | 13,93 | 14,24 | 13,87 | 13,96 | 0,18% | - |
| 30.08.2024 | 13,84 | 14,04 | 13,79 | 13,93 | 0,69% | - |
| 29.08.2024 | 13,84 | 13,95 | 13,83 | 13,84 | -0,04% | - |
| 28.08.2024 | 13,71 | 13,87 | 13,62 | 13,84 | 0,98% | - |
| 27.08.2024 | 13,66 | 13,76 | 13,64 | 13,71 | 0,44% | - |
| 26.08.2024 | 13,64 | 13,74 | 13,59 | 13,65 | -0,11% | - |
| 23.08.2024 | 13,46 | 13,71 | 13,46 | 13,66 | 1,49% | - |
| 22.08.2024 | 13,42 | 13,54 | 13,41 | 13,46 | 0,30% | - |
| 21.08.2024 | 13,44 | 13,53 | 13,36 | 13,42 | -0,15% | - |
| 20.08.2024 | 13,63 | 13,67 | 13,32 | 13,44 | -1,39% | - |
| 19.08.2024 | 13,48 | 13,64 | 13,45 | 13,63 | 1,11% | - |
| 16.08.2024 | 13,36 | 13,49 | 13,36 | 13,48 | 0,84% | - |
| 15.08.2024 | 13,21 | 13,41 | 13,16 | 13,37 | 1,17% | - |
| 14.08.2024 | 13,17 | 13,29 | 13,17 | 13,22 | 0,38% | - |
| 13.08.2024 | 13,09 | 13,24 | 13,05 | 13,17 | 0,53% | - |
| 12.08.2024 | 13,18 | 13,25 | 12,91 | 13,10 | -0,44% | - |
| 09.08.2024 | 13,08 | 13,24 | 13,06 | 13,15 | 0,50% | - |
| 08.08.2024 | 12,95 | 13,10 | 12,82 | 13,09 | 1,36% | - |
| 07.08.2024 | 12,63 | 13,13 | 12,63 | 12,91 | 2,28% | - |
| 06.08.2024 | 12,78 | 13,02 | 12,38 | 12,63 | -1,33% | - |
| 05.08.2024 | 13,10 | 13,11 | 12,44 | 12,80 | -3,01% | - |
| 02.08.2024 | 13,76 | 13,79 | 13,16 | 13,19 | -4,56% | - |
| 01.08.2024 | 14,26 | 14,28 | 13,78 | 13,82 | -3,09% | - |
| 31.07.2024 | 14,14 | 14,38 | 14,14 | 14,26 | 0,96% | - |
| 30.07.2024 | 13,97 | 14,15 | 13,90 | 14,13 | 1,15% | - |
| 29.07.2024 | 13,91 | 14,08 | 13,91 | 13,97 | 0,50% | 700,00 |
| 26.07.2024 | 13,78 | 14,22 | 13,77 | 13,90 | 0,83% | - |
| 25.07.2024 | 13,64 | 14,02 | 13,50 | 13,78 | 0,88% | - |
| 24.07.2024 | 13,92 | 13,92 | 13,63 | 13,66 | -1,87% | - |
| 23.07.2024 | 14,01 | 14,04 | 13,89 | 13,92 | -0,61% | - |
| 22.07.2024 | 13,85 | 14,08 | 13,85 | 14,01 | 1,16% | - |
| 19.07.2024 | 14,07 | 14,10 | 13,80 | 13,85 | -1,70% | - |
| 18.07.2024 | 13,78 | 14,15 | 13,70 | 14,09 | 2,27% | - |
| 17.07.2024 | 13,90 | 13,90 | 13,73 | 13,78 | -0,92% | - |
| 16.07.2024 | 13,47 | 14,08 | 13,47 | 13,90 | 3,19% | 833,00 |
| 15.07.2024 | 13,81 | 13,81 | 13,29 | 13,47 | -2,46% | - |
| 12.07.2024 | 13,87 | 13,95 | 13,69 | 13,81 | -0,32% | - |
| 11.07.2024 | 13,52 | 13,90 | 13,49 | 13,86 | 2,52% | - |
| 10.07.2024 | 13,42 | 13,63 | 13,34 | 13,52 | 0,71% | - |
| 09.07.2024 | 13,49 | 13,67 | 13,34 | 13,42 | -0,48% | 300,00 |
| 08.07.2024 | 13,81 | 13,81 | 13,44 | 13,49 | -2,35% | - |
| 05.07.2024 | 13,90 | 13,95 | 13,75 | 13,81 | -0,68% | - |
| 04.07.2024 | 13,79 | 14,10 | 13,78 | 13,91 | 0,82% | - |
| 03.07.2024 | 13,53 | 13,92 | 13,53 | 13,80 | 2,02% | - |
| 02.07.2024 | 13,85 | 13,85 | 13,48 | 13,52 | -2,35% | - |
| 01.07.2024 | 13,85 | 14,01 | 13,69 | 13,85 | 0,33% | - |
| 28.06.2024 | 13,61 | 13,81 | 13,61 | 13,80 | 1,40% | - |
| 27.06.2024 | 13,52 | 13,70 | 13,50 | 13,61 | 0,81% | - |
| 26.06.2024 | 13,53 | 13,71 | 13,41 | 13,50 | -0,07% | - |
| 25.06.2024 | 13,66 | 13,68 | 13,46 | 13,51 | -1,10% | - |
| 24.06.2024 | 13,57 | 13,85 | 13,39 | 13,66 | 0,64% | - |
| 21.06.2024 | 13,64 | 13,67 | 13,52 | 13,58 | -0,49% | - |
| 20.06.2024 | 13,55 | 13,94 | 13,55 | 13,64 | 0,70% | - |
| 19.06.2024 | 13,55 | 13,59 | 13,51 | 13,55 | 0,02% | - |
| 18.06.2024 | 13,55 | 13,70 | 13,44 | 13,55 | 0,00% | - |
| 17.06.2024 | 13,58 | 13,77 | 13,42 | 13,55 | -0,04% | - |
| 14.06.2024 | 13,52 | 13,64 | 13,43 | 13,55 | 0,24% | - |
| 13.06.2024 | 13,82 | 13,84 | 13,48 | 13,52 | -2,28% | 150,00 |
| 12.06.2024 | 13,44 | 14,06 | 13,44 | 13,83 | 2,92% | - |
| 11.06.2024 | 13,42 | 13,79 | 13,33 | 13,44 | 0,17% | - |
| 10.06.2024 | 13,34 | 13,60 | 13,23 | 13,42 | 0,41% | - |
| 07.06.2024 | 13,16 | 13,57 | 13,15 | 13,36 | 1,56% | - |
| 06.06.2024 | 13,25 | 13,33 | 13,13 | 13,16 | -0,74% | 400,00 |
| 05.06.2024 | 13,01 | 13,54 | 13,01 | 13,26 | 1,88% | - |
| 04.06.2024 | 13,18 | 13,24 | 12,92 | 13,01 | -1,31% | 100,00 |
| 03.06.2024 | 13,12 | 13,24 | 13,09 | 13,18 | 0,63% | - |
| 31.05.2024 | 12,85 | 13,14 | 12,84 | 13,10 | 1,99% | 4,00 |
| 30.05.2024 | 12,71 | 13,00 | 12,64 | 12,85 | 1,22% | - |
| 29.05.2024 | 12,96 | 12,97 | 12,67 | 12,69 | -2,08% | - |
| 28.05.2024 | 12,91 | 13,02 | 12,85 | 12,96 | 0,39% | - |
| 27.05.2024 | 12,74 | 12,95 | 12,71 | 12,91 | 1,37% | - |
| 24.05.2024 | 12,88 | 12,88 | 12,56 | 12,74 | -1,09% | - |
| 23.05.2024 | 12,88 | 13,09 | 12,85 | 12,88 | 0,16% | - |
| 22.05.2024 | 12,97 | 13,00 | 12,76 | 12,86 | -0,87% | - |
| 21.05.2024 | 13,11 | 13,14 | 12,95 | 12,97 | -1,07% | 2,00 |
| 20.05.2024 | 13,07 | 13,29 | 12,98 | 13,11 | 0,33% | - |
| 17.05.2024 | 13,02 | 13,08 | 12,93 | 13,07 | 0,31% | - |
| 16.05.2024 | 13,13 | 13,15 | 12,97 | 13,03 | -0,80% | - |
| 15.05.2024 | 13,08 | 13,14 | 12,91 | 13,13 | 0,38% | - |
| 14.05.2024 | 13,10 | 13,15 | 12,99 | 13,08 | -0,15% | - |
| 13.05.2024 | 13,12 | 13,17 | 13,05 | 13,10 | -0,11% | - |
| 10.05.2024 | 12,66 | 13,12 | 12,64 | 13,12 | 3,61% | - |
| 09.05.2024 | 12,59 | 12,66 | 12,55 | 12,66 | 0,58% | - |
| 08.05.2024 | 12,99 | 13,01 | 12,40 | 12,59 | -3,14% | 1.500,00 |
| 07.05.2024 | 12,90 | 13,02 | 12,87 | 12,99 | 0,76% | - |
| 06.05.2024 | 12,59 | 12,91 | 12,57 | 12,90 | 2,42% | - |
| 03.05.2024 | 12,41 | 12,66 | 12,41 | 12,59 | 1,39% | - |
| 02.05.2024 | 12,26 | 12,52 | 12,22 | 12,42 | 1,33% | - |
| 30.04.2024 | 12,40 | 12,42 | 12,20 | 12,26 | -1,13% | - |
| 29.04.2024 | 12,35 | 12,49 | 12,29 | 12,40 | 0,41% | - |