15,590€
-0,06%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,58 | 15,58 | 15,48 | 15,48 | -0,77% | 5,00 |
| 05.06.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 0,39% | 203,00 |
| 04.06.2025 | 15,34 | 15,54 | 15,28 | 15,54 | 1,97% | 47,00 |
| 03.06.2025 | 15,54 | 15,54 | 15,24 | 15,24 | -1,17% | 18,00 |
| 02.06.2025 | 15,06 | 15,54 | 15,06 | 15,42 | 2,53% | 234,00 |
| 30.05.2025 | 14,90 | 15,08 | 14,90 | 15,04 | 1,62% | 8,00 |
| 29.05.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,20% | 34,00 |
| 28.05.2025 | 15,04 | 15,04 | 14,98 | 14,98 | -0,27% | 85,00 |
| 27.05.2025 | 15,12 | 15,14 | 15,02 | 15,02 | -0,66% | 7,00 |
| 26.05.2025 | 15,14 | 15,14 | 15,02 | 15,12 | 0,93% | 70,00 |
| 23.05.2025 | 15,00 | 15,00 | 14,74 | 14,98 | -0,93% | 43,00 |
| 22.05.2025 | 15,24 | 15,24 | 15,12 | 15,12 | -1,05% | 3,00 |
| 21.05.2025 | 15,50 | 15,50 | 15,28 | 15,28 | -1,67% | 5,00 |
| 20.05.2025 | 15,54 | 15,54 | 15,40 | 15,54 | -0,26% | 23,00 |
| 19.05.2025 | 15,26 | 15,58 | 15,18 | 15,58 | 1,70% | 108,00 |
| 16.05.2025 | 15,18 | 15,32 | 15,18 | 15,32 | 1,59% | 133,00 |
| 15.05.2025 | 14,90 | 15,08 | 14,90 | 15,08 | 0,27% | 117,00 |
| 14.05.2025 | 14,98 | 15,04 | 14,90 | 15,04 | -0,13% | 38,00 |
| 13.05.2025 | 15,08 | 15,08 | 15,00 | 15,06 | -0,26% | 20,00 |
| 12.05.2025 | 14,94 | 15,10 | 14,82 | 15,10 | 2,44% | 279,00 |
| 09.05.2025 | 14,88 | 15,00 | 14,72 | 14,74 | -1,07% | 53,00 |
| 08.05.2025 | 14,84 | 15,04 | 14,84 | 14,90 | 0,54% | 12,00 |
| 07.05.2025 | 14,84 | 14,98 | 14,78 | 14,82 | 0,54% | 211,00 |
| 06.05.2025 | 14,84 | 14,84 | 14,70 | 14,74 | -0,67% | 39,00 |
| 05.05.2025 | 14,86 | 14,96 | 14,74 | 14,84 | -0,27% | 42,00 |
| 02.05.2025 | 15,24 | 15,24 | 14,76 | 14,88 | -2,36% | 964,00 |
| 30.04.2025 | 14,46 | 15,24 | 14,46 | 15,24 | 5,54% | 555,00 |
| 29.04.2025 | 14,72 | 14,72 | 14,44 | 14,44 | -0,69% | 46,00 |
| 28.04.2025 | 14,44 | 14,54 | 14,44 | 14,54 | 0,90% | 16,00 |
| 25.04.2025 | 14,27 | 14,45 | 14,26 | 14,41 | 0,77% | - |
| 24.04.2025 | 14,26 | 14,30 | 14,14 | 14,30 | 0,85% | 44,00 |
| 23.04.2025 | 14,46 | 14,46 | 14,10 | 14,18 | 1,43% | 171,00 |
| 22.04.2025 | 13,80 | 14,02 | 13,70 | 13,98 | 0,14% | 101,00 |
| 17.04.2025 | 13,84 | 13,96 | 13,78 | 13,96 | 2,50% | 55,00 |
| 16.04.2025 | 13,78 | 13,80 | 13,62 | 13,62 | -2,16% | 614,00 |
| 15.04.2025 | 13,80 | 13,94 | 13,80 | 13,92 | 0,72% | 83,00 |
| 14.04.2025 | 13,56 | 13,86 | 13,46 | 13,82 | 3,91% | 321,00 |
| 11.04.2025 | 13,42 | 13,42 | 13,06 | 13,30 | 1,37% | 203,00 |
| 10.04.2025 | 13,24 | 13,24 | 13,12 | 13,12 | -4,23% | 20,00 |
| 09.04.2025 | 12,44 | 13,70 | 12,44 | 13,70 | 7,03% | 56,00 |
| 08.04.2025 | 12,74 | 12,92 | 12,54 | 12,80 | 4,23% | 564,00 |
| 07.04.2025 | 12,36 | 12,64 | 12,04 | 12,28 | -3,76% | 225,00 |
| 04.04.2025 | 13,66 | 13,66 | 12,66 | 12,76 | -10,52% | 179,00 |
| 03.04.2025 | 14,30 | 14,42 | 14,08 | 14,26 | -2,60% | 47,00 |
| 02.04.2025 | 14,76 | 14,76 | 14,48 | 14,64 | -8,27% | 766,00 |
| 01.04.2025 | 15,64 | 15,98 | 15,60 | 15,96 | 2,05% | 579,00 |
| 31.03.2025 | 15,70 | 15,82 | 15,42 | 15,64 | -0,89% | 533,00 |
| 28.03.2025 | 15,92 | 15,92 | 15,78 | 15,78 | -1,87% | 81,00 |
| 27.03.2025 | 16,08 | 16,08 | 16,02 | 16,08 | -0,74% | 16,00 |
| 26.03.2025 | 16,42 | 16,42 | 16,20 | 16,20 | -0,74% | 36,00 |
| 25.03.2025 | 16,34 | 16,36 | 16,30 | 16,32 | -0,24% | 876,00 |
| 24.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,74% | 33,00 |
| 21.03.2025 | 16,06 | 16,24 | 16,06 | 16,24 | 1,37% | 4,00 |
| 20.03.2025 | 16,16 | 16,16 | 15,92 | 16,02 | -0,99% | 233,00 |
| 19.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,10% | 13,00 |
| 18.03.2025 | 16,26 | 16,36 | 16,26 | 16,36 | 0,12% | 136,00 |
| 17.03.2025 | 16,20 | 16,34 | 16,14 | 16,34 | 2,38% | 159,00 |
| 14.03.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,50% | 5,00 |
| 13.03.2025 | 16,08 | 16,08 | 16,04 | 16,04 | -1,47% | 4,00 |
| 12.03.2025 | 16,54 | 16,54 | 16,28 | 16,28 | -1,57% | 7,00 |
| 11.03.2025 | 16,60 | 16,68 | 16,44 | 16,54 | -0,36% | 64,00 |
| 10.03.2025 | 16,86 | 16,86 | 16,60 | 16,60 | -1,66% | 136,00 |
| 07.03.2025 | 16,24 | 16,88 | 16,24 | 16,88 | 2,18% | 118,00 |
| 06.03.2025 | 16,48 | 16,52 | 16,48 | 16,52 | 2,35% | 641,00 |
| 05.03.2025 | 16,04 | 16,14 | 16,04 | 16,14 | 2,41% | 4,00 |
| 04.03.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -3,90% | 1,00 |
| 03.03.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | 362,00 |
| 28.02.2025 | 15,88 | 16,00 | 15,88 | 16,00 | 0,00% | 107,00 |
| 27.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 1,00 |
| 26.02.2025 | 15,92 | 16,00 | 15,92 | 16,00 | 0,38% | 128,00 |
| 25.02.2025 | 15,46 | 15,94 | 15,46 | 15,94 | 2,18% | 302,00 |
| 24.02.2025 | 15,62 | 15,62 | 15,52 | 15,60 | 0,39% | 34,00 |
| 21.02.2025 | 15,58 | 15,58 | 15,54 | 15,54 | 1,04% | 26,00 |
| 20.02.2025 | 15,38 | 15,38 | 15,24 | 15,38 | 0,26% | 3,00 |
| 19.02.2025 | 15,36 | 15,36 | 15,34 | 15,34 | -0,65% | 5,00 |
| 18.02.2025 | 15,36 | 15,44 | 15,36 | 15,44 | -0,26% | 14,00 |
| 17.02.2025 | 15,34 | 15,48 | 15,22 | 15,48 | 1,98% | 671,00 |
| 14.02.2025 | 15,14 | 15,18 | 15,14 | 15,18 | 1,47% | 37,00 |
| 13.02.2025 | 15,04 | 15,10 | 14,96 | 14,96 | -0,13% | 798,00 |
| 12.02.2025 | 15,00 | 15,00 | 14,98 | 14,98 | 1,77% | 29,00 |
| 11.02.2025 | 14,56 | 14,72 | 14,56 | 14,72 | 0,14% | 3,00 |
| 10.02.2025 | 14,62 | 14,70 | 14,52 | 14,70 | 0,68% | 17,00 |
| 07.02.2025 | 14,52 | 14,60 | 14,52 | 14,60 | 0,69% | 2,00 |
| 06.02.2025 | 14,20 | 14,50 | 14,10 | 14,50 | 2,40% | 160,00 |
| 05.02.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,43% | 36,00 |
| 04.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,60% | 1,00 |
| 03.02.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -2,41% | 1,00 |
| 31.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,00% | 1.473,00 |
| 30.01.2025 | 14,25 | 14,27 | 14,06 | 14,08 | -1,12% | - |
| 29.01.2025 | 14,34 | 14,46 | 14,24 | 14,24 | -3,26% | 1.192,00 |
| 28.01.2025 | 14,74 | 14,84 | 14,70 | 14,72 | -0,27% | 52,00 |
| 27.01.2025 | 14,40 | 14,76 | 14,40 | 14,76 | 0,41% | 7,00 |
| 24.01.2025 | 14,76 | 14,76 | 14,70 | 14,70 | 0,55% | 60,00 |
| 23.01.2025 | 14,56 | 14,62 | 14,56 | 14,62 | 1,67% | 2,00 |
| 22.01.2025 | 14,46 | 14,46 | 14,26 | 14,38 | 0,28% | 780,00 |
| 21.01.2025 | 14,04 | 14,36 | 14,04 | 14,34 | 1,41% | 20,00 |
| 20.01.2025 | 14,15 | 14,20 | 14,02 | 14,14 | -0,28% | - |
| 17.01.2025 | 14,02 | 14,18 | 14,02 | 14,18 | 1,29% | 90,00 |
| 16.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 4,00 |
| 15.01.2025 | 13,92 | 14,00 | 13,92 | 14,00 | 1,89% | 151,00 |