12,900€
-3,01%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,08 | 13,08 | 12,98 | 12,98 | -2,41% | 43,00 |
| 19.12.2024 | 13,24 | 13,30 | 13,24 | 13,30 | -1,34% | 4,00 |
| 18.12.2024 | 13,52 | 13,52 | 13,48 | 13,48 | 0,60% | 2,00 |
| 17.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 2,00 |
| 16.12.2024 | 13,52 | 13,70 | 13,52 | 13,70 | 1,63% | 43,00 |
| 13.12.2024 | 13,54 | 13,54 | 13,48 | 13,48 | -1,32% | 6,00 |
| 12.12.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,89% | 3,00 |
| 11.12.2024 | 13,58 | 13,58 | 13,54 | 13,54 | -0,59% | 16,00 |
| 10.12.2024 | 13,50 | 13,62 | 13,50 | 13,62 | 0,44% | 56,00 |
| 09.12.2024 | 13,52 | 13,68 | 13,44 | 13,56 | 0,15% | 92,00 |
| 06.12.2024 | 13,60 | 13,66 | 13,42 | 13,54 | -0,73% | 27,00 |
| 05.12.2024 | 13,22 | 13,66 | 13,22 | 13,64 | 2,87% | 13,00 |
| 04.12.2024 | 13,30 | 13,40 | 13,20 | 13,26 | 0,45% | 30,00 |
| 03.12.2024 | 13,42 | 13,42 | 13,20 | 13,20 | -1,49% | 93,00 |
| 02.12.2024 | 13,24 | 13,40 | 13,14 | 13,40 | 0,75% | 11,00 |
| 29.11.2024 | 13,26 | 13,30 | 13,26 | 13,30 | 1,06% | 2,00 |
| 28.11.2024 | 13,14 | 13,16 | 13,14 | 13,16 | 0,46% | 9,00 |
| 27.11.2024 | 13,04 | 13,10 | 12,96 | 13,10 | 0,46% | 67,00 |
| 26.11.2024 | 13,02 | 13,14 | 13,00 | 13,04 | -0,31% | 74,00 |
| 25.11.2024 | 13,38 | 13,38 | 13,08 | 13,08 | -1,95% | 60,00 |
| 22.11.2024 | 13,26 | 13,34 | 13,12 | 13,34 | 0,45% | 32,00 |
| 21.11.2024 | 13,16 | 13,28 | 13,12 | 13,28 | 0,45% | 56,00 |
| 20.11.2024 | 13,22 | 13,28 | 13,10 | 13,22 | 1,23% | 63,00 |
| 19.11.2024 | 13,16 | 13,24 | 13,00 | 13,06 | -1,36% | 33,00 |
| 18.11.2024 | 13,34 | 13,34 | 13,10 | 13,24 | 0,30% | 124,00 |
| 15.11.2024 | 13,18 | 13,26 | 13,18 | 13,20 | 0,00% | 6,00 |
| 14.11.2024 | 13,08 | 13,20 | 13,08 | 13,20 | 1,23% | 24,00 |
| 13.11.2024 | 13,20 | 13,20 | 12,98 | 13,04 | -2,25% | 48,00 |
| 12.11.2024 | 13,48 | 13,48 | 13,20 | 13,34 | -2,06% | 179,00 |
| 11.11.2024 | 13,50 | 13,74 | 13,42 | 13,62 | 1,04% | 835,00 |
| 08.11.2024 | 13,70 | 13,70 | 13,40 | 13,48 | -2,18% | 34,00 |
| 07.11.2024 | 13,46 | 13,92 | 13,46 | 13,78 | 1,77% | 1.564,00 |
| 06.11.2024 | 13,34 | 13,54 | 13,34 | 13,54 | 1,35% | 678,00 |
| 05.11.2024 | 13,58 | 13,58 | 13,36 | 13,36 | -1,76% | 51,00 |
| 04.11.2024 | 13,54 | 13,60 | 13,44 | 13,60 | 1,80% | 30,00 |
| 01.11.2024 | 13,32 | 13,48 | 13,32 | 13,36 | 0,91% | 60,00 |
| 31.10.2024 | 13,20 | 13,28 | 13,18 | 13,24 | 0,00% | 14,00 |
| 30.10.2024 | 13,54 | 13,56 | 13,24 | 13,24 | -2,50% | 32,00 |
| 29.10.2024 | 13,52 | 13,58 | 13,46 | 13,58 | 1,49% | 16,00 |
| 28.10.2024 | 13,52 | 13,52 | 13,34 | 13,38 | -0,45% | 52,00 |
| 25.10.2024 | 13,50 | 13,50 | 13,42 | 13,44 | -0,59% | 13,00 |
| 24.10.2024 | 14,30 | 14,30 | 13,40 | 13,52 | -4,65% | 69,00 |
| 23.10.2024 | 13,80 | 14,24 | 13,80 | 14,18 | 2,46% | 79,00 |
| 22.10.2024 | 13,62 | 13,84 | 13,56 | 13,84 | 1,91% | 51,00 |
| 21.10.2024 | 13,64 | 13,64 | 13,56 | 13,58 | -1,16% | 7,00 |
| 18.10.2024 | 13,74 | 13,74 | 13,70 | 13,74 | -0,15% | 11,00 |
| 17.10.2024 | 13,74 | 13,76 | 13,64 | 13,76 | 2,53% | 43,00 |
| 16.10.2024 | 13,46 | 13,46 | 13,36 | 13,42 | -1,03% | 17,00 |
| 15.10.2024 | 13,52 | 13,56 | 13,42 | 13,56 | 1,19% | 37,00 |
| 14.10.2024 | 13,44 | 13,44 | 13,32 | 13,40 | 0,00% | 14,00 |
| 11.10.2024 | 13,40 | 13,42 | 13,26 | 13,40 | 0,00% | 64,00 |
| 10.10.2024 | 13,34 | 13,42 | 13,30 | 13,40 | 0,60% | 761,00 |
| 09.10.2024 | 13,34 | 13,34 | 13,32 | 13,32 | 0,15% | 3,00 |
| 08.10.2024 | 13,44 | 13,44 | 13,30 | 13,30 | 0,15% | 3,00 |
| 07.10.2024 | 13,26 | 13,44 | 13,26 | 13,28 | -0,45% | 54,00 |
| 04.10.2024 | 13,26 | 13,38 | 13,22 | 13,34 | -1,48% | 54,00 |
| 03.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,59% | 2,00 |
| 02.10.2024 | 13,48 | 13,62 | 13,48 | 13,62 | 0,44% | 10,00 |
| 01.10.2024 | 13,86 | 13,88 | 13,56 | 13,56 | -2,02% | 28,00 |
| 30.09.2024 | 14,10 | 14,10 | 13,84 | 13,84 | -1,98% | 9,00 |
| 27.09.2024 | 14,22 | 14,22 | 14,12 | 14,12 | -0,84% | 4,00 |
| 26.09.2024 | 14,16 | 14,24 | 14,14 | 14,24 | 1,71% | 23,00 |
| 25.09.2024 | 14,24 | 14,24 | 14,00 | 14,00 | -1,82% | 35,00 |
| 24.09.2024 | 14,32 | 14,32 | 14,26 | 14,26 | 0,14% | 3,00 |
| 23.09.2024 | 14,20 | 14,24 | 14,08 | 14,24 | 1,42% | 93,00 |
| 20.09.2024 | 14,24 | 14,24 | 14,04 | 14,04 | -2,09% | 24,00 |
| 19.09.2024 | 14,40 | 14,42 | 14,26 | 14,34 | 1,13% | 34,00 |
| 18.09.2024 | 14,34 | 14,34 | 14,18 | 14,18 | -1,66% | 7,00 |
| 17.09.2024 | 14,34 | 14,44 | 14,34 | 14,42 | 0,70% | 93,00 |
| 16.09.2024 | 14,24 | 14,32 | 14,20 | 14,32 | 0,42% | 70,00 |
| 13.09.2024 | 14,20 | 14,28 | 14,20 | 14,26 | 1,13% | 10,00 |
| 12.09.2024 | 14,22 | 14,22 | 14,10 | 14,10 | 0,28% | 18,00 |
| 11.09.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -1,26% | 12,00 |
| 10.09.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,71% | 16,00 |
| 09.09.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 0,43% | 2,00 |
| 06.09.2024 | 14,19 | 14,29 | 14,06 | 14,08 | -0,85% | - |
| 05.09.2024 | 14,03 | 14,31 | 13,97 | 14,20 | 1,28% | - |
| 04.09.2024 | 14,03 | 14,17 | 13,97 | 14,02 | -0,71% | - |
| 03.09.2024 | 14,49 | 14,51 | 14,08 | 14,12 | -2,62% | - |
| 02.09.2024 | 14,53 | 14,55 | 14,37 | 14,50 | -0,41% | - |
| 30.08.2024 | 14,29 | 14,57 | 14,29 | 14,56 | 1,96% | - |
| 29.08.2024 | 14,33 | 14,43 | 14,26 | 14,28 | -0,42% | - |
| 28.08.2024 | 14,20 | 14,36 | 14,18 | 14,34 | 1,13% | - |
| 27.08.2024 | 14,19 | 14,27 | 14,13 | 14,18 | 0,00% | - |
| 26.08.2024 | 14,15 | 14,21 | 14,10 | 14,18 | 0,00% | - |
| 23.08.2024 | 13,89 | 14,20 | 13,87 | 14,18 | 2,16% | - |
| 22.08.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | 13,00 |
| 21.08.2024 | 13,83 | 13,99 | 13,81 | 13,90 | 0,72% | - |
| 20.08.2024 | 14,05 | 14,12 | 13,77 | 13,80 | -1,71% | - |
| 19.08.2024 | 13,87 | 14,10 | 13,85 | 14,04 | 1,30% | - |
| 16.08.2024 | 13,75 | 13,91 | 13,75 | 13,86 | 0,87% | - |
| 15.08.2024 | 13,67 | 13,84 | 13,55 | 13,74 | 0,73% | - |
| 14.08.2024 | 13,63 | 13,80 | 13,60 | 13,64 | 0,15% | - |
| 13.08.2024 | 13,69 | 13,71 | 13,51 | 13,62 | -0,15% | - |
| 12.08.2024 | 13,67 | 13,74 | 13,59 | 13,64 | 0,00% | - |
| 09.08.2024 | 13,51 | 13,72 | 13,51 | 13,64 | 1,49% | - |
| 08.08.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,15% | 10,00 |
| 07.08.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 3,46% | 11,00 |
| 06.08.2024 | 13,31 | 13,41 | 12,75 | 13,01 | -0,99% | - |
| 05.08.2024 | 13,15 | 13,25 | 12,64 | 13,14 | -3,67% | - |