17,815€
-2,93%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,37 | 18,40 | 17,96 | 17,98 | -2,03% | - |
| 26.02.2026 | 18,33 | 18,44 | 18,28 | 18,35 | -0,07% | - |
| 25.02.2026 | 18,16 | 18,42 | 18,16 | 18,37 | 0,95% | 1,00 |
| 24.02.2026 | 18,22 | 18,26 | 18,00 | 18,19 | -0,14% | 2,00 |
| 23.02.2026 | 18,39 | 18,50 | 17,70 | 18,22 | -0,79% | 1.000,00 |
| 20.02.2026 | 18,14 | 18,45 | 18,14 | 18,36 | 1,38% | - |
| 19.02.2026 | 18,36 | 18,38 | 18,06 | 18,11 | -1,24% | - |
| 18.02.2026 | 18,22 | 18,44 | 18,20 | 18,34 | 1,12% | 1,00 |
| 17.02.2026 | 18,10 | 18,20 | 17,98 | 18,14 | 0,23% | 1,00 |
| 16.02.2026 | 17,80 | 18,17 | 17,80 | 18,10 | 1,54% | - |
| 13.02.2026 | 18,03 | 18,23 | 17,67 | 17,82 | -1,27% | - |
| 12.02.2026 | 18,43 | 18,48 | 18,01 | 18,05 | -2,00% | 1,00 |
| 11.02.2026 | 18,35 | 18,49 | 18,04 | 18,42 | 0,19% | 1.000,00 |
| 10.02.2026 | 18,49 | 18,55 | 0,00 | 18,38 | -0,51% | 1.000,00 |
| 09.02.2026 | 18,59 | 18,66 | 18,30 | 18,48 | -0,35% | - |
| 06.02.2026 | 18,18 | 18,68 | 18,13 | 18,54 | 2,09% | 1.004,00 |
| 05.02.2026 | 18,81 | 18,91 | 18,11 | 18,16 | -3,40% | 501,00 |
| 04.02.2026 | 18,70 | 19,10 | 18,57 | 18,80 | 0,62% | 501,00 |
| 03.02.2026 | 18,62 | 18,97 | 18,62 | 18,69 | 0,62% | 1,00 |
| 02.02.2026 | 18,06 | 18,60 | 17,89 | 18,57 | 2,17% | - |
| 30.01.2026 | 18,14 | 18,45 | 17,99 | 18,18 | 0,37% | - |
| 29.01.2026 | 19,12 | 19,22 | 17,81 | 18,11 | -5,50% | - |
| 28.01.2026 | 19,27 | 19,43 | 19,06 | 19,17 | -0,44% | 1,00 |
| 27.01.2026 | 18,97 | 19,29 | 18,97 | 19,25 | 1,33% | - |
| 26.01.2026 | 18,90 | 19,16 | 18,89 | 19,00 | 0,20% | 1,00 |
| 23.01.2026 | 19,10 | 19,13 | 18,95 | 18,96 | -0,69% | - |
| 22.01.2026 | 18,95 | 19,14 | 18,88 | 19,09 | 0,77% | - |
| 21.01.2026 | 18,42 | 19,02 | 18,28 | 18,95 | 3,07% | - |
| 20.01.2026 | 18,43 | 18,51 | 18,17 | 18,38 | -0,35% | - |
| 19.01.2026 | 18,76 | 18,83 | 18,27 | 18,45 | -2,23% | - |
| 16.01.2026 | 18,77 | 18,87 | 18,74 | 18,87 | 0,51% | - |
| 15.01.2026 | 18,69 | 18,94 | 18,69 | 18,77 | 0,62% | - |
| 14.01.2026 | 18,72 | 18,78 | 18,61 | 18,66 | -0,21% | - |
| 13.01.2026 | 18,66 | 18,78 | 18,61 | 18,70 | 0,35% | - |
| 12.01.2026 | 18,51 | 18,67 | 18,34 | 18,63 | 0,73% | - |
| 09.01.2026 | 18,53 | 18,56 | 18,27 | 18,50 | -0,11% | - |
| 08.01.2026 | 18,31 | 18,54 | 18,16 | 18,52 | 0,98% | - |
| 07.01.2026 | 18,51 | 18,77 | 18,23 | 18,34 | -0,93% | - |
| 06.01.2026 | 18,45 | 18,52 | 18,36 | 18,51 | 0,47% | - |
| 05.01.2026 | 18,36 | 18,55 | 18,21 | 18,42 | 0,48% | - |
| 02.01.2026 | 17,98 | 18,42 | 17,98 | 18,34 | 1,95% | 1,00 |
| 30.12.2025 | 17,89 | 18,00 | 17,86 | 17,99 | 0,57% | - |
| 29.12.2025 | 17,84 | 17,92 | 17,71 | 17,88 | 0,39% | 24,00 |
| 23.12.2025 | 17,74 | 17,85 | 17,66 | 17,81 | 0,42% | - |
| 22.12.2025 | 17,63 | 17,77 | 17,45 | 17,74 | 0,45% | - |
| 19.12.2025 | 17,48 | 17,79 | 17,45 | 17,66 | 0,94% | - |
| 18.12.2025 | 17,30 | 17,54 | 17,21 | 17,49 | 1,10% | - |
| 17.12.2025 | 17,28 | 17,39 | 17,16 | 17,30 | 0,14% | - |
| 16.12.2025 | 17,43 | 17,50 | 17,20 | 17,28 | -1,14% | - |
| 15.12.2025 | 17,43 | 17,59 | 17,40 | 17,48 | 0,43% | - |
| 12.12.2025 | 17,79 | 17,85 | 17,35 | 17,40 | -2,25% | - |
| 11.12.2025 | 17,66 | 17,81 | 17,48 | 17,80 | 1,08% | - |
| 10.12.2025 | 17,27 | 17,65 | 17,27 | 17,61 | 1,85% | - |
| 09.12.2025 | 17,28 | 17,41 | 17,27 | 17,29 | 0,04% | - |
| 08.12.2025 | 17,22 | 17,32 | 17,12 | 17,29 | 0,36% | - |
| 05.12.2025 | 17,23 | 17,40 | 17,19 | 17,22 | 0,15% | 1,00 |
| 04.12.2025 | 17,28 | 17,35 | 17,04 | 17,20 | -0,39% | 1,00 |
| 03.12.2025 | 17,35 | 17,42 | 17,08 | 17,27 | -0,58% | - |
| 02.12.2025 | 17,43 | 17,44 | 17,24 | 17,37 | -0,44% | 1,00 |
| 01.12.2025 | 17,12 | 17,46 | 17,08 | 17,44 | 1,57% | - |
| 28.11.2025 | 17,06 | 17,21 | 17,00 | 17,17 | 0,67% | - |
| 27.11.2025 | 16,88 | 17,10 | 16,83 | 17,06 | 1,07% | 1,00 |
| 26.11.2025 | 16,64 | 16,94 | 16,62 | 16,88 | 1,84% | - |
| 25.11.2025 | 16,45 | 16,59 | 16,37 | 16,57 | 0,73% | - |
| 24.11.2025 | 16,35 | 16,75 | 16,35 | 16,45 | 0,55% | 8,00 |
| 21.11.2025 | 16,07 | 16,39 | 15,99 | 16,36 | 1,88% | 1,00 |
| 20.11.2025 | 16,14 | 16,45 | 16,06 | 16,06 | -0,22% | - |
| 19.11.2025 | 16,13 | 16,15 | 15,95 | 16,10 | -0,39% | - |
| 18.11.2025 | 16,39 | 16,39 | 16,01 | 16,16 | -1,52% | - |
| 17.11.2025 | 16,71 | 16,75 | 16,40 | 16,41 | -1,72% | - |
| 14.11.2025 | 17,02 | 17,03 | 16,47 | 16,70 | -1,63% | - |
| 13.11.2025 | 17,08 | 17,21 | 16,95 | 16,97 | -0,59% | - |
| 12.11.2025 | 16,75 | 17,13 | 16,74 | 17,07 | 1,94% | 300,00 |
| 11.11.2025 | 16,63 | 16,88 | 16,57 | 16,75 | 0,63% | - |
| 10.11.2025 | 16,58 | 16,64 | 16,47 | 16,64 | 0,79% | - |
| 07.11.2025 | 16,55 | 16,61 | 16,23 | 16,51 | -0,42% | - |
| 06.11.2025 | 16,48 | 17,02 | 16,44 | 16,58 | 0,36% | 1.500,00 |
| 05.11.2025 | 16,30 | 16,53 | 16,25 | 16,52 | 1,13% | 1,00 |
| 04.11.2025 | 16,51 | 16,51 | 16,19 | 16,34 | -1,66% | 3,00 |
| 03.11.2025 | 16,63 | 16,76 | 16,51 | 16,61 | -0,06% | - |
| 31.10.2025 | 16,73 | 16,84 | 16,52 | 16,62 | -0,57% | - |
| 30.10.2025 | 16,60 | 16,77 | 16,54 | 16,72 | 0,81% | 1,00 |
| 29.10.2025 | 16,63 | 16,73 | 16,51 | 16,58 | -0,27% | - |
| 28.10.2025 | 16,60 | 16,72 | 16,57 | 16,63 | 0,03% | - |
| 27.10.2025 | 16,57 | 16,72 | 16,49 | 16,62 | 0,26% | - |
| 24.10.2025 | 16,63 | 16,71 | 16,40 | 16,58 | -0,20% | - |
| 23.10.2025 | 16,59 | 16,99 | 16,40 | 16,61 | 0,39% | 180,00 |
| 22.10.2025 | 16,55 | 16,72 | 16,50 | 16,55 | -0,27% | - |
| 21.10.2025 | 16,52 | 16,65 | 16,48 | 16,59 | 0,47% | - |
| 20.10.2025 | 16,43 | 16,55 | 16,35 | 16,52 | 0,58% | - |
| 17.10.2025 | 16,44 | 16,44 | 16,08 | 16,42 | -0,26% | - |
| 16.10.2025 | 16,37 | 16,57 | 16,36 | 16,46 | 1,17% | - |
| 15.10.2025 | 16,50 | 16,59 | 16,27 | 16,27 | -1,36% | - |
| 14.10.2025 | 16,61 | 16,62 | 16,22 | 16,50 | -0,93% | - |
| 13.10.2025 | 16,68 | 16,71 | 16,43 | 16,65 | 0,85% | - |
| 10.10.2025 | 16,66 | 16,83 | 16,47 | 16,51 | -0,80% | - |
| 09.10.2025 | 16,74 | 16,78 | 16,58 | 16,65 | -0,43% | - |
| 08.10.2025 | 17,00 | 17,00 | 16,45 | 16,72 | -1,62% | 1,00 |
| 07.10.2025 | 16,95 | 17,06 | 16,77 | 16,99 | 0,21% | - |
| 06.10.2025 | 16,80 | 17,06 | 16,67 | 16,96 | 0,89% | - |