13,693€
-0,62%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 13,78 | 13,89 | 13,69 | 13,69 | -0,62% | - |
| 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% | - |
| 17.12.2024 | 13,53 | 13,54 | 13,38 | 13,39 | -1,07% | - |
| 16.12.2024 | 13,47 | 13,61 | 13,32 | 13,53 | 0,43% | - |
| 13.12.2024 | 13,43 | 13,53 | 13,41 | 13,47 | 0,32% | - |
| 12.12.2024 | 13,47 | 13,55 | 13,38 | 13,43 | -0,32% | - |
| 11.12.2024 | 13,45 | 13,52 | 13,30 | 13,47 | 0,15% | - |
| 10.12.2024 | 13,50 | 13,63 | 13,35 | 13,45 | -0,37% | - |
| 09.12.2024 | 13,42 | 13,65 | 13,42 | 13,50 | 0,67% | - |
| 06.12.2024 | 13,57 | 13,63 | 13,40 | 13,41 | -1,14% | 4,00 |
| 05.12.2024 | 13,24 | 13,60 | 13,22 | 13,57 | 2,51% | 400,00 |
| 04.12.2024 | 13,23 | 13,33 | 13,20 | 13,24 | -0,02% | - |
| 03.12.2024 | 13,27 | 13,32 | 13,04 | 13,24 | -0,21% | - |
| 02.12.2024 | 13,06 | 13,35 | 12,96 | 13,27 | 1,39% | - |
| 29.11.2024 | 13,12 | 13,19 | 13,07 | 13,08 | -0,30% | 800,00 |
| 28.11.2024 | 12,96 | 13,14 | 12,95 | 13,12 | 1,25% | - |
| 27.11.2024 | 12,92 | 12,96 | 12,80 | 12,96 | 0,35% | - |
| 26.11.2024 | 13,00 | 13,02 | 12,85 | 12,92 | -0,90% | - |
| 25.11.2024 | 13,14 | 13,26 | 12,99 | 13,03 | -0,72% | - |
| 22.11.2024 | 13,11 | 13,20 | 12,88 | 13,13 | 0,13% | - |
| 21.11.2024 | 13,03 | 13,12 | 12,88 | 13,11 | 0,61% | - |
| 20.11.2024 | 12,97 | 13,11 | 12,95 | 13,03 | 0,62% | - |
| 19.11.2024 | 13,08 | 13,14 | 12,74 | 12,95 | -0,97% | - |
| 18.11.2024 | 13,12 | 13,17 | 12,99 | 13,08 | -0,34% | - |
| 15.11.2024 | 13,03 | 13,20 | 12,88 | 13,12 | 0,69% | - |
| 14.11.2024 | 12,93 | 13,08 | 12,90 | 13,03 | 0,83% | - |
| 13.11.2024 | 13,11 | 13,11 | 12,80 | 12,93 | -1,37% | - |
| 12.11.2024 | 13,51 | 13,51 | 13,06 | 13,11 | -2,98% | - |
| 11.11.2024 | 13,26 | 13,55 | 13,26 | 13,51 | 1,85% | - |
| 08.11.2024 | 13,45 | 13,46 | 13,22 | 13,26 | -1,45% | - |
| 07.11.2024 | 13,41 | 13,63 | 13,33 | 13,46 | 0,24% | - |
| 06.11.2024 | 13,20 | 13,50 | 13,18 | 13,43 | 1,17% | - |
| 05.11.2024 | 13,31 | 13,37 | 13,20 | 13,27 | -0,36% | - |
| 04.11.2024 | 13,24 | 13,39 | 13,23 | 13,32 | 0,57% | - |
| 01.11.2024 | 13,00 | 13,28 | 12,99 | 13,24 | 1,83% | - |
| 31.10.2024 | 13,06 | 13,06 | 12,85 | 13,01 | -0,38% | - |
| 30.10.2024 | 13,36 | 13,37 | 12,96 | 13,06 | -2,21% | - |
| 29.10.2024 | 13,26 | 13,44 | 13,26 | 13,35 | 0,68% | - |
| 28.10.2024 | 13,06 | 13,29 | 13,02 | 13,26 | 1,73% | - |
| 25.10.2024 | 13,20 | 13,24 | 13,00 | 13,04 | -1,25% | - |
| 24.10.2024 | 13,87 | 13,87 | 13,07 | 13,20 | -4,85% | 950,00 |
| 23.10.2024 | 13,69 | 14,01 | 13,64 | 13,87 | 1,46% | - |
| 22.10.2024 | 13,51 | 13,70 | 13,42 | 13,67 | 1,13% | - |
| 21.10.2024 | 13,55 | 13,60 | 13,43 | 13,52 | -0,28% | - |
| 18.10.2024 | 13,64 | 13,70 | 13,50 | 13,56 | -0,62% | - |
| 17.10.2024 | 13,30 | 13,72 | 13,30 | 13,64 | 2,52% | - |
| 16.10.2024 | 13,40 | 13,42 | 13,29 | 13,31 | -0,71% | - |
| 15.10.2024 | 13,39 | 13,50 | 13,36 | 13,40 | 0,22% | - |
| 14.10.2024 | 13,34 | 13,38 | 13,26 | 13,37 | 0,11% | - |
| 11.10.2024 | 13,30 | 13,37 | 13,19 | 13,36 | 0,41% | - |
| 10.10.2024 | 13,28 | 13,33 | 13,22 | 13,30 | 0,21% | 85,00 |
| 09.10.2024 | 13,35 | 13,35 | 13,11 | 13,28 | -0,56% | - |
| 08.10.2024 | 13,23 | 13,41 | 13,12 | 13,35 | 0,68% | - |
| 07.10.2024 | 13,24 | 13,32 | 13,13 | 13,26 | 0,13% | - |
| 04.10.2024 | 13,12 | 13,30 | 13,11 | 13,24 | 1,09% | - |
| 03.10.2024 | 13,31 | 13,32 | 13,01 | 13,10 | -1,89% | - |
| 02.10.2024 | 13,41 | 13,43 | 13,16 | 13,35 | -0,41% | - |
| 01.10.2024 | 13,74 | 13,76 | 13,37 | 13,41 | -2,40% | - |
| 30.09.2024 | 13,79 | 13,88 | 13,70 | 13,74 | -0,22% | - |
| 27.09.2024 | 13,91 | 14,05 | 13,76 | 13,77 | -1,04% | - |
| 26.09.2024 | 13,69 | 13,92 | 13,69 | 13,91 | 1,61% | - |
| 25.09.2024 | 13,87 | 13,91 | 13,67 | 13,69 | -1,26% | - |
| 24.09.2024 | 13,79 | 14,00 | 13,79 | 13,87 | 0,65% | - |
| 23.09.2024 | 13,83 | 13,87 | 13,65 | 13,78 | -0,18% | - |
| 20.09.2024 | 13,88 | 13,91 | 13,75 | 13,80 | -0,61% | - |
| 19.09.2024 | 13,87 | 14,03 | 13,85 | 13,89 | 0,45% | - |
| 18.09.2024 | 13,82 | 13,93 | 13,74 | 13,83 | 0,07% | - |
| 17.09.2024 | 13,87 | 14,05 | 13,77 | 13,82 | -0,34% | - |
| 16.09.2024 | 13,77 | 13,87 | 13,71 | 13,86 | 0,76% | - |
| 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% | - |