20,535€
-0,22%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 20,59 | 20,62 | 20,36 | 20,44 | -0,70% | - |
| 06.08.2026 | 20,39 | 20,78 | 20,38 | 20,58 | 0,98% | 1,00 |
| 05.08.2026 | 20,73 | 20,80 | 20,26 | 20,38 | -1,64% | - |
| 04.08.2026 | 20,54 | 20,75 | 20,46 | 20,72 | 1,02% | - |
| 03.08.2026 | 20,42 | 20,79 | 20,27 | 20,51 | 0,39% | 1,00 |
| 31.07.2026 | 20,27 | 20,47 | 20,22 | 20,43 | 1,09% | - |
| 30.07.2026 | 19,73 | 20,23 | 19,70 | 20,21 | 1,39% | - |
| 29.07.2026 | 19,89 | 19,99 | 19,66 | 19,93 | 0,13% | - |
| 28.07.2026 | 19,86 | 19,93 | 19,76 | 19,91 | 0,00% | - |
| 27.07.2026 | 19,74 | 20,14 | 19,74 | 19,91 | 0,68% | 1,00 |
| 24.07.2026 | 19,49 | 19,84 | 19,36 | 19,77 | 1,80% | - |
| 23.07.2026 | 19,69 | 19,69 | 19,33 | 19,42 | -1,26% | 1,00 |
| 22.07.2026 | 19,56 | 19,81 | 19,47 | 19,67 | 0,60% | 3,00 |
| 21.07.2026 | 19,09 | 19,55 | 19,09 | 19,55 | 2,46% | 23,00 |
| 20.07.2026 | 19,53 | 19,56 | 19,08 | 19,08 | -2,13% | 2,00 |
| 17.07.2026 | 19,21 | 19,65 | 19,21 | 19,50 | 0,00% | - |
| 16.07.2026 | 19,26 | 19,65 | 19,25 | 19,50 | 1,77% | - |
| 15.07.2026 | 18,44 | 19,45 | 18,44 | 19,16 | 3,91% | - |
| 14.07.2026 | 17,95 | 18,49 | 17,88 | 18,44 | 2,10% | - |
| 13.07.2026 | 18,25 | 18,25 | 17,80 | 18,06 | -0,85% | 1,00 |
| 10.07.2026 | 18,19 | 18,24 | 17,99 | 18,21 | -0,15% | - |
| 09.07.2026 | 18,07 | 18,33 | 18,03 | 18,24 | 1,71% | 1.500,00 |
| 08.07.2026 | 18,14 | 18,32 | 17,80 | 17,93 | -1,48% | 2.850,00 |
| 07.07.2026 | 17,92 | 18,26 | 17,92 | 18,20 | 0,91% | - |
| 06.07.2026 | 17,87 | 18,13 | 17,84 | 18,04 | 0,92% | 2.500,00 |
| 03.07.2026 | 17,76 | 17,94 | 17,74 | 17,87 | 1,19% | - |
| 02.07.2026 | 17,35 | 17,78 | 17,25 | 17,66 | 1,67% | - |
| 01.07.2026 | 17,39 | 17,45 | 17,26 | 17,37 | -0,43% | - |
| 30.06.2026 | 17,30 | 17,47 | 17,14 | 17,45 | 1,34% | 1,00 |
| 29.06.2026 | 17,30 | 17,33 | 17,12 | 17,22 | 0,09% | 500,00 |
| 26.06.2026 | 17,19 | 17,35 | 16,93 | 17,20 | 0,06% | 2.000,00 |
| 25.06.2026 | 17,13 | 17,45 | 17,13 | 17,19 | 0,59% | - |
| 24.06.2026 | 17,53 | 17,57 | 17,07 | 17,09 | -2,57% | - |
| 23.06.2026 | 17,59 | 17,70 | 17,45 | 17,54 | -1,21% | - |
| 22.06.2026 | 17,61 | 17,84 | 17,61 | 17,76 | 0,67% | - |
| 19.06.2026 | 17,74 | 17,77 | 17,59 | 17,64 | -0,58% | - |
| 18.06.2026 | 17,66 | 17,91 | 17,63 | 17,74 | 0,88% | - |
| 17.06.2026 | 17,72 | 17,97 | 17,59 | 17,59 | -0,73% | 2.000,00 |
| 16.06.2026 | 17,72 | 17,83 | 17,64 | 17,72 | 0,10% | - |
| 15.06.2026 | 17,64 | 17,83 | 17,48 | 17,70 | 1,86% | 1.500,00 |
| 12.06.2026 | 16,96 | 17,41 | 16,87 | 17,38 | 3,21% | - |
| 11.06.2026 | 16,63 | 16,92 | 16,60 | 16,84 | 0,90% | - |
| 10.06.2026 | 16,62 | 16,84 | 16,54 | 16,69 | -0,18% | - |
| 09.06.2026 | 16,78 | 16,96 | 16,52 | 16,72 | -0,15% | - |
| 08.06.2026 | 16,78 | 17,03 | 16,55 | 16,74 | -1,50% | - |
| 05.06.2026 | 16,62 | 17,08 | 16,60 | 17,00 | 1,36% | 400,00 |
| 04.06.2026 | 16,55 | 16,79 | 16,53 | 16,77 | 1,25% | 3.700,00 |
| 03.06.2026 | 16,83 | 16,93 | 16,55 | 16,56 | -1,55% | 500,00 |
| 02.06.2026 | 16,87 | 16,96 | 16,66 | 16,82 | -0,12% | - |
| 01.06.2026 | 17,13 | 17,15 | 16,24 | 16,84 | -1,65% | 1.500,00 |
| 29.05.2026 | 17,07 | 17,16 | 17,02 | 17,13 | 0,38% | - |
| 28.05.2026 | 17,17 | 17,22 | 16,95 | 17,06 | -1,12% | - |
| 27.05.2026 | 17,24 | 17,38 | 17,24 | 17,25 | 0,26% | 60,00 |
| 26.05.2026 | 17,60 | 17,60 | 17,18 | 17,21 | -2,22% | - |
| 25.05.2026 | 17,26 | 17,73 | 17,26 | 17,60 | 2,42% | - |
| 22.05.2026 | 17,20 | 17,31 | 17,07 | 17,18 | 0,12% | - |
| 21.05.2026 | 16,98 | 17,24 | 16,88 | 17,16 | 1,15% | - |
| 20.05.2026 | 16,60 | 17,06 | 16,50 | 16,97 | 2,03% | - |
| 19.05.2026 | 16,59 | 16,76 | 16,49 | 16,63 | 0,73% | - |
| 18.05.2026 | 16,19 | 16,65 | 16,07 | 16,51 | 1,51% | - |
| 15.05.2026 | 16,44 | 16,44 | 16,19 | 16,27 | -1,81% | - |
| 14.05.2026 | 16,47 | 16,59 | 16,43 | 16,57 | 0,68% | - |
| 13.05.2026 | 16,49 | 16,58 | 16,15 | 16,45 | -0,06% | - |
| 12.05.2026 | 16,62 | 16,63 | 16,39 | 16,46 | -1,26% | - |
| 11.05.2026 | 16,68 | 16,76 | 16,56 | 16,67 | -0,18% | - |
| 08.05.2026 | 16,56 | 16,73 | 16,48 | 16,70 | 0,74% | - |
| 07.05.2026 | 16,93 | 16,99 | 16,54 | 16,58 | -1,86% | - |
| 06.05.2026 | 16,61 | 17,14 | 16,61 | 16,90 | 1,72% | - |
| 05.05.2026 | 16,38 | 16,65 | 16,37 | 16,61 | 1,39% | - |
| 04.05.2026 | 16,91 | 16,94 | 16,30 | 16,38 | -3,13% | - |
| 30.04.2026 | 16,47 | 16,91 | 16,33 | 16,91 | 2,50% | - |
| 29.04.2026 | 16,70 | 16,78 | 16,35 | 16,50 | 0,00% | - |
| 28.04.2026 | 16,55 | 16,66 | 16,40 | 16,50 | -0,32% | - |
| 27.04.2026 | 16,53 | 16,71 | 16,47 | 16,55 | 0,12% | - |
| 24.04.2026 | 16,61 | 16,69 | 16,43 | 16,53 | -0,38% | 1,00 |
| 23.04.2026 | 16,84 | 16,84 | 16,46 | 16,60 | -1,41% | - |
| 22.04.2026 | 16,86 | 17,12 | 16,80 | 16,83 | -0,10% | 1,00 |
| 21.04.2026 | 17,00 | 17,12 | 16,84 | 16,85 | -0,84% | - |
| 20.04.2026 | 17,10 | 17,10 | 16,82 | 16,99 | -0,59% | - |
| 17.04.2026 | 16,88 | 17,27 | 16,53 | 17,09 | 1,42% | - |
| 16.04.2026 | 17,20 | 17,27 | 16,83 | 16,85 | -1,61% | - |
| 15.04.2026 | 17,15 | 17,48 | 17,03 | 17,13 | -0,17% | 584,00 |
| 14.04.2026 | 17,03 | 17,20 | 16,99 | 17,16 | 0,70% | 1,00 |
| 13.04.2026 | 16,49 | 17,05 | 16,44 | 17,04 | 2,11% | - |
| 10.04.2026 | 16,49 | 16,82 | 16,26 | 16,69 | 1,21% | - |
| 09.04.2026 | 16,66 | 16,66 | 16,07 | 16,49 | -0,63% | 802,00 |
| 08.04.2026 | 16,42 | 17,00 | 16,42 | 16,59 | 3,08% | 2,00 |
| 07.04.2026 | 16,27 | 16,30 | 15,57 | 16,10 | -1,21% | - |
| 02.04.2026 | 16,16 | 16,32 | 15,96 | 16,29 | -0,12% | - |
| 01.04.2026 | 15,98 | 16,39 | 15,95 | 16,31 | 2,16% | - |
| 31.03.2026 | 15,58 | 16,01 | 15,55 | 15,97 | 2,92% | - |
| 30.03.2026 | 15,53 | 15,90 | 15,40 | 15,52 | 0,00% | 652,00 |
| 27.03.2026 | 15,70 | 15,79 | 15,51 | 15,52 | -1,30% | 329,00 |
| 26.03.2026 | 15,76 | 15,98 | 15,59 | 15,72 | -0,73% | - |
| 25.03.2026 | 15,65 | 15,96 | 15,65 | 15,84 | -4,82% | 1,00 |
| 24.03.2026 | 16,39 | 16,72 | 16,27 | 16,64 | 0,29% | - |
| 23.03.2026 | 16,31 | 16,82 | 15,88 | 16,59 | 1,45% | - |
| 20.03.2026 | 16,95 | 17,19 | 16,26 | 16,35 | -3,54% | 200,00 |
| 19.03.2026 | 16,99 | 17,04 | 16,73 | 16,95 | -0,12% | - |
| 18.03.2026 | 17,48 | 17,60 | 16,97 | 16,97 | -2,09% | - |