14,803€
0,61%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,71 | 14,90 | 14,64 | 14,84 | 0,88% | - |
| 15.05.2025 | 14,51 | 14,76 | 14,43 | 14,71 | 1,38% | - |
| 14.05.2025 | 14,47 | 14,60 | 14,45 | 14,51 | 0,29% | 211,00 |
| 13.05.2025 | 14,65 | 14,78 | 14,43 | 14,47 | -1,21% | - |
| 12.05.2025 | 14,25 | 14,66 | 14,22 | 14,65 | 3,53% | 70,00 |
| 09.05.2025 | 14,10 | 14,23 | 14,04 | 14,15 | 0,32% | - |
| 08.05.2025 | 14,17 | 14,22 | 13,98 | 14,10 | -0,25% | - |
| 07.05.2025 | 14,00 | 14,23 | 13,95 | 14,14 | 0,96% | - |
| 06.05.2025 | 14,20 | 14,21 | 13,76 | 14,00 | -1,37% | - |
| 05.05.2025 | 14,09 | 14,24 | 14,04 | 14,20 | 0,71% | - |
| 02.05.2025 | 13,91 | 14,22 | 13,86 | 14,10 | 1,33% | - |
| 30.04.2025 | 13,59 | 13,93 | 13,58 | 13,91 | 2,37% | - |
| 29.04.2025 | 13,89 | 13,90 | 13,42 | 13,59 | -2,14% | - |
| 28.04.2025 | 13,65 | 13,91 | 13,59 | 13,89 | 1,72% | - |
| 25.04.2025 | 13,61 | 13,76 | 13,53 | 13,65 | 0,37% | - |
| 24.04.2025 | 13,43 | 13,61 | 13,37 | 13,60 | 1,30% | 70,00 |
| 23.04.2025 | 13,57 | 13,64 | 13,31 | 13,43 | -0,30% | - |
| 22.04.2025 | 13,04 | 13,58 | 13,03 | 13,47 | 3,00% | - |
| 17.04.2025 | 12,90 | 13,20 | 12,90 | 13,08 | 1,42% | - |
| 16.04.2025 | 13,09 | 13,12 | 12,82 | 12,89 | -1,75% | - |
| 15.04.2025 | 12,92 | 13,20 | 12,90 | 13,12 | 1,63% | - |
| 14.04.2025 | 12,64 | 13,05 | 12,58 | 12,91 | 2,91% | - |
| 11.04.2025 | 12,39 | 12,58 | 12,02 | 12,55 | 1,31% | - |
| 10.04.2025 | 12,98 | 13,02 | 12,10 | 12,39 | -4,80% | - |
| 09.04.2025 | 11,72 | 13,12 | 11,50 | 13,01 | 10,11% | - |
| 08.04.2025 | 12,00 | 12,43 | 11,67 | 11,82 | -1,52% | - |
| 07.04.2025 | 12,08 | 12,43 | 11,32 | 12,00 | -2,12% | - |
| 04.04.2025 | 13,49 | 13,51 | 12,21 | 12,26 | -9,10% | 100,00 |
| 03.04.2025 | 14,11 | 14,11 | 13,47 | 13,49 | -5,58% | 37,00 |
| 02.04.2025 | 15,46 | 15,46 | 14,00 | 14,28 | -7,59% | 1.000,00 |
| 01.04.2025 | 15,25 | 15,46 | 15,15 | 15,46 | 1,28% | - |
| 31.03.2025 | 15,41 | 15,41 | 14,98 | 15,26 | -1,28% | 650,00 |
| 28.03.2025 | 15,66 | 15,67 | 15,36 | 15,46 | -1,37% | - |
| 27.03.2025 | 15,75 | 15,83 | 15,51 | 15,67 | -0,54% | - |
| 26.03.2025 | 16,02 | 16,07 | 15,72 | 15,76 | -1,75% | - |
| 25.03.2025 | 15,72 | 16,04 | 15,69 | 16,04 | 2,00% | - |
| 24.03.2025 | 15,64 | 15,82 | 15,61 | 15,72 | 0,66% | 28,00 |
| 21.03.2025 | 15,69 | 15,75 | 15,60 | 15,62 | -0,62% | - |
| 20.03.2025 | 15,85 | 15,90 | 15,51 | 15,72 | -0,87% | - |
| 19.03.2025 | 15,97 | 16,01 | 15,81 | 15,86 | -0,61% | - |
| 18.03.2025 | 15,88 | 16,17 | 15,84 | 15,95 | 0,44% | - |
| 17.03.2025 | 15,77 | 15,91 | 15,59 | 15,88 | 0,75% | - |
| 14.03.2025 | 15,49 | 15,80 | 15,45 | 15,77 | 2,17% | - |
| 13.03.2025 | 15,64 | 15,71 | 15,35 | 15,43 | -1,48% | - |
| 12.03.2025 | 16,04 | 16,13 | 15,62 | 15,66 | -2,37% | - |
| 11.03.2025 | 16,22 | 16,34 | 15,84 | 16,04 | -1,08% | - |
| 10.03.2025 | 16,44 | 16,44 | 16,08 | 16,22 | -1,38% | 4.000,00 |
| 07.03.2025 | 16,05 | 16,45 | 15,93 | 16,45 | 2,33% | - |
| 06.03.2025 | 16,05 | 16,24 | 16,03 | 16,07 | 0,05% | - |
| 05.03.2025 | 15,42 | 16,08 | 15,42 | 16,06 | 4,01% | - |
| 04.03.2025 | 15,72 | 15,83 | 15,19 | 15,44 | -1,94% | - |
| 03.03.2025 | 15,52 | 15,95 | 15,40 | 15,75 | 1,71% | - |
| 28.02.2025 | 15,39 | 15,53 | 15,28 | 15,48 | 0,62% | - |
| 27.02.2025 | 15,50 | 15,65 | 15,36 | 15,39 | -0,66% | - |
| 26.02.2025 | 15,41 | 15,65 | 15,32 | 15,49 | 0,54% | - |
| 25.02.2025 | 15,16 | 15,46 | 15,16 | 15,41 | 1,58% | - |
| 24.02.2025 | 15,28 | 15,34 | 15,09 | 15,17 | 0,03% | 100,00 |
| 21.02.2025 | 15,02 | 15,27 | 15,01 | 15,16 | 0,97% | - |
| 20.02.2025 | 15,05 | 15,14 | 14,98 | 15,02 | -0,23% | - |
| 19.02.2025 | 15,11 | 15,18 | 15,02 | 15,05 | -0,36% | - |
| 18.02.2025 | 15,00 | 15,15 | 14,90 | 15,11 | 0,70% | - |
| 17.02.2025 | 14,74 | 15,03 | 14,74 | 15,00 | 1,68% | 350,00 |
| 14.02.2025 | 14,60 | 14,79 | 14,59 | 14,76 | 1,10% | - |
| 13.02.2025 | 14,57 | 14,69 | 14,46 | 14,60 | 0,26% | - |
| 12.02.2025 | 14,45 | 14,57 | 14,42 | 14,56 | 0,59% | - |
| 11.02.2025 | 14,31 | 14,47 | 14,22 | 14,47 | 1,14% | - |
| 10.02.2025 | 14,23 | 14,38 | 14,23 | 14,31 | 0,54% | - |
| 07.02.2025 | 14,16 | 14,43 | 14,16 | 14,23 | 0,44% | 1.500,00 |
| 06.02.2025 | 13,83 | 14,24 | 13,83 | 14,17 | 2,51% | - |
| 05.02.2025 | 13,67 | 13,86 | 13,62 | 13,82 | 1,13% | 250,00 |
| 04.02.2025 | 13,51 | 13,69 | 13,47 | 13,67 | 1,15% | - |
| 03.02.2025 | 13,47 | 13,57 | 13,30 | 13,51 | -0,70% | - |
| 31.01.2025 | 13,78 | 13,89 | 13,59 | 13,61 | -1,23% | - |
| 30.01.2025 | 13,79 | 13,92 | 13,65 | 13,78 | -0,07% | - |
| 29.01.2025 | 14,36 | 14,47 | 13,66 | 13,79 | -3,97% | 300,00 |
| 28.01.2025 | 14,53 | 14,53 | 14,26 | 14,36 | -1,24% | - |
| 27.01.2025 | 14,39 | 14,54 | 14,20 | 14,54 | 1,04% | - |
| 24.01.2025 | 14,52 | 14,58 | 14,36 | 14,39 | -0,93% | - |
| 23.01.2025 | 14,09 | 14,60 | 14,09 | 14,52 | 3,01% | - |
| 22.01.2025 | 14,21 | 14,33 | 14,09 | 14,10 | -0,81% | 2,00 |
| 21.01.2025 | 13,98 | 14,21 | 13,63 | 14,21 | 1,64% | 600,00 |
| 20.01.2025 | 13,95 | 14,04 | 13,87 | 13,98 | 0,18% | - |
| 17.01.2025 | 13,97 | 14,17 | 13,83 | 13,96 | -0,07% | 1.077,00 |
| 16.01.2025 | 13,91 | 14,08 | 13,87 | 13,97 | 0,29% | - |
| 15.01.2025 | 13,74 | 14,01 | 13,73 | 13,93 | 1,42% | 2,00 |
| 14.01.2025 | 13,68 | 13,79 | 13,65 | 13,73 | 0,40% | - |
| 13.01.2025 | 13,52 | 13,68 | 13,41 | 13,68 | 1,15% | - |
| 10.01.2025 | 13,51 | 13,66 | 13,38 | 13,52 | 0,00% | - |
| 09.01.2025 | 13,53 | 13,57 | 13,27 | 13,52 | -0,09% | - |
| 08.01.2025 | 13,51 | 13,62 | 13,40 | 13,54 | 0,17% | - |
| 07.01.2025 | 13,57 | 13,76 | 13,48 | 13,51 | -0,39% | - |
| 06.01.2025 | 13,49 | 13,79 | 13,47 | 13,57 | 0,59% | - |
| 03.01.2025 | 13,32 | 13,57 | 13,31 | 13,49 | 1,28% | - |
| 02.01.2025 | 13,21 | 13,39 | 13,14 | 13,32 | 0,85% | - |
| 30.12.2024 | 13,18 | 13,26 | 13,14 | 13,20 | 0,42% | - |
| 27.12.2024 | 13,06 | 13,48 | 12,98 | 13,15 | 0,71% | 270,00 |
| 23.12.2024 | 12,92 | 13,06 | 12,89 | 13,06 | 1,18% | - |
| 20.12.2024 | 13,21 | 13,21 | 12,74 | 12,90 | -2,31% | - |
| 19.12.2024 | 13,29 | 13,39 | 13,13 | 13,21 | -0,58% | 3,00 |
| 18.12.2024 | 13,39 | 13,52 | 13,24 | 13,29 | -0,75% | - |