18,850€
-0,16%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,88 | 18,88 | 18,83 | 18,83 | -0,26% | 6,00 |
| 08.01.2026 | 18,58 | 18,88 | 18,58 | 18,88 | 0,85% | 69,00 |
| 07.01.2026 | 18,88 | 18,90 | 18,72 | 18,72 | -0,95% | 66,00 |
| 06.01.2026 | 18,90 | 18,90 | 18,80 | 18,90 | 0,85% | 13,00 |
| 05.01.2026 | 18,84 | 18,84 | 18,62 | 18,74 | 0,11% | 1.380,00 |
| 02.01.2026 | 18,44 | 18,72 | 18,28 | 18,72 | 2,52% | 65,00 |
| 30.12.2025 | 18,14 | 18,26 | 18,14 | 18,26 | 1,00% | 4,00 |
| 29.12.2025 | 18,20 | 18,20 | 18,08 | 18,08 | 0,22% | 26,00 |
| 23.12.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,22% | 6,00 |
| 22.12.2025 | 18,06 | 18,06 | 17,96 | 18,00 | 0,67% | 23,00 |
| 19.12.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 2,64% | 2,00 |
| 18.12.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,23% | 1,00 |
| 17.12.2025 | 17,56 | 17,56 | 17,46 | 17,46 | 0,00% | 2,00 |
| 16.12.2025 | 17,66 | 17,66 | 17,46 | 17,46 | -0,68% | 13,00 |
| 15.12.2025 | 17,68 | 17,68 | 17,56 | 17,58 | -1,46% | 72,00 |
| 12.12.2025 | 17,88 | 18,00 | 17,84 | 17,84 | 1,13% | 11,00 |
| 11.12.2025 | 17,68 | 17,70 | 17,64 | 17,64 | 0,00% | 6,00 |
| 10.12.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,80% | 24,00 |
| 09.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,23% | 1,00 |
| 08.12.2025 | 17,34 | 17,46 | 17,34 | 17,46 | -0,23% | 5,00 |
| 05.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,92% | 46,00 |
| 04.12.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | 1,00 |
| 03.12.2025 | 17,52 | 17,52 | 17,30 | 17,30 | -0,35% | 7,00 |
| 02.12.2025 | 17,34 | 17,36 | 17,34 | 17,36 | 0,58% | 5,00 |
| 01.12.2025 | 17,22 | 17,28 | 17,22 | 17,26 | 0,23% | 20,00 |
| 28.11.2025 | 17,26 | 17,26 | 17,14 | 17,22 | 0,82% | 25,00 |
| 27.11.2025 | 17,00 | 17,08 | 17,00 | 17,08 | 0,23% | 3,00 |
| 26.11.2025 | 16,90 | 17,04 | 16,88 | 17,04 | 2,65% | 10,00 |
| 25.11.2025 | 16,52 | 16,60 | 16,52 | 16,60 | 0,00% | 2,00 |
| 24.11.2025 | 16,54 | 16,60 | 16,54 | 16,60 | 2,72% | 43,00 |
| 21.11.2025 | 16,28 | 16,28 | 16,16 | 16,16 | 0,37% | 10,00 |
| 20.11.2025 | 16,34 | 16,34 | 16,10 | 16,10 | -0,19% | 7,00 |
| 19.11.2025 | 16,14 | 16,22 | 16,04 | 16,13 | -1,41% | - |
| 18.11.2025 | 16,50 | 16,50 | 16,36 | 16,36 | -2,15% | 5,00 |
| 17.11.2025 | 16,76 | 16,78 | 16,72 | 16,72 | -0,48% | 16,00 |
| 14.11.2025 | 16,90 | 16,90 | 16,78 | 16,80 | -2,78% | 101,00 |
| 13.11.2025 | 17,18 | 17,28 | 17,18 | 17,28 | 0,82% | 3,00 |
| 12.11.2025 | 16,91 | 17,17 | 16,89 | 17,14 | 2,02% | - |
| 11.11.2025 | 16,88 | 16,92 | 16,78 | 16,80 | -0,36% | 41,00 |
| 10.11.2025 | 17,06 | 17,06 | 16,82 | 16,86 | 0,48% | 121,00 |
| 07.11.2025 | 16,76 | 16,78 | 16,72 | 16,78 | -0,36% | 14,00 |
| 06.11.2025 | 16,98 | 16,98 | 16,84 | 16,84 | 0,24% | 2,00 |
| 05.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,12% | 3,00 |
| 04.11.2025 | 16,76 | 16,86 | 16,62 | 16,82 | -0,36% | 26,00 |
| 03.11.2025 | 17,00 | 17,10 | 16,88 | 16,88 | -1,06% | 71,00 |
| 31.10.2025 | 17,08 | 17,10 | 17,06 | 17,06 | -0,35% | 114,00 |
| 30.10.2025 | 16,86 | 17,12 | 16,86 | 17,12 | 1,90% | 34,00 |
| 29.10.2025 | 16,82 | 16,82 | 16,80 | 16,80 | 0,12% | 3,00 |
| 28.10.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,24% | 1,00 |
| 27.10.2025 | 16,84 | 16,84 | 16,62 | 16,74 | 0,60% | 469,00 |
| 24.10.2025 | 16,82 | 16,82 | 16,58 | 16,64 | -0,48% | 292,00 |
| 23.10.2025 | 16,80 | 16,80 | 16,72 | 16,72 | -0,12% | 8,00 |
| 22.10.2025 | 16,58 | 16,74 | 16,58 | 16,74 | 0,97% | 40,00 |
| 21.10.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,12% | 1,00 |
| 20.10.2025 | 16,38 | 16,60 | 16,38 | 16,60 | 2,85% | 13,00 |
| 17.10.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -2,54% | 68,00 |
| 16.10.2025 | 16,38 | 16,56 | 16,38 | 16,56 | 0,73% | 2,00 |
| 15.10.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,37% | 2,00 |
| 14.10.2025 | 16,38 | 16,52 | 16,32 | 16,38 | -1,33% | 90,00 |
| 13.10.2025 | 16,72 | 16,72 | 16,42 | 16,60 | -1,31% | 131,00 |
| 10.10.2025 | 16,72 | 16,82 | 16,72 | 16,82 | 1,08% | 4,00 |
| 09.10.2025 | 16,64 | 16,64 | 16,60 | 16,64 | 0,12% | 18,00 |
| 08.10.2025 | 16,80 | 16,80 | 16,52 | 16,62 | -1,07% | 105,00 |
| 07.10.2025 | 16,86 | 16,86 | 16,76 | 16,80 | -0,59% | 4,00 |
| 06.10.2025 | 16,84 | 16,90 | 16,84 | 16,90 | 1,20% | 181,00 |
| 03.10.2025 | 16,84 | 16,84 | 16,70 | 16,70 | 0,72% | 12,00 |
| 02.10.2025 | 16,78 | 16,78 | 16,58 | 16,58 | -0,84% | 307,00 |
| 01.10.2025 | 16,54 | 16,72 | 16,54 | 16,72 | 0,60% | 146,00 |
| 30.09.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | 2,00 |
| 29.09.2025 | 16,82 | 16,82 | 16,70 | 16,70 | 1,33% | 24,00 |
| 26.09.2025 | 16,50 | 16,50 | 16,48 | 16,48 | 0,98% | 1.157,00 |
| 25.09.2025 | 16,36 | 16,36 | 16,32 | 16,32 | -0,24% | 504,00 |
| 24.09.2025 | 16,38 | 16,38 | 16,36 | 16,36 | -0,97% | 10,00 |
| 23.09.2025 | 16,22 | 16,52 | 16,22 | 16,52 | 2,23% | 22,00 |
| 22.09.2025 | 16,18 | 16,18 | 16,16 | 16,16 | -0,49% | 5,00 |
| 19.09.2025 | 16,20 | 16,47 | 16,18 | 16,24 | -0,12% | - |
| 18.09.2025 | 16,34 | 16,34 | 16,26 | 16,26 | -0,61% | 10,00 |
| 17.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,12% | 3,00 |
| 16.09.2025 | 16,42 | 16,46 | 16,38 | 16,38 | 0,12% | 2.003,00 |
| 15.09.2025 | 16,56 | 16,56 | 16,36 | 16,36 | -0,49% | 55,00 |
| 12.09.2025 | 16,43 | 16,49 | 16,35 | 16,44 | 0,06% | - |
| 11.09.2025 | 16,36 | 16,44 | 16,30 | 16,43 | 0,37% | - |
| 10.09.2025 | 16,14 | 16,39 | 16,12 | 16,37 | 2,12% | - |
| 08.09.2025 | 15,96 | 16,09 | 15,96 | 16,03 | -0,80% | 8,00 |
| 05.09.2025 | 16,20 | 16,20 | 16,16 | 16,16 | 0,62% | 236,00 |
| 04.09.2025 | 16,10 | 16,10 | 16,06 | 16,06 | 0,50% | 5,00 |
| 03.09.2025 | 16,04 | 16,04 | 15,98 | 15,98 | -0,12% | 18,00 |
| 02.09.2025 | 16,14 | 16,14 | 15,98 | 16,00 | -1,36% | 17,00 |
| 01.09.2025 | 15,90 | 16,22 | 15,90 | 16,22 | 2,59% | 10,00 |
| 29.08.2025 | 15,82 | 15,88 | 15,68 | 15,81 | -0,57% | - |
| 28.08.2025 | 15,98 | 15,98 | 15,90 | 15,90 | 0,25% | 201,00 |
| 27.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,13% | 1,00 |
| 26.08.2025 | 15,96 | 15,96 | 15,86 | 15,88 | -1,18% | 8,00 |
| 25.08.2025 | 16,10 | 16,21 | 16,06 | 16,07 | -0,92% | - |
| 22.08.2025 | 16,14 | 16,22 | 16,14 | 16,22 | 0,37% | 4,00 |
| 21.08.2025 | 16,12 | 16,16 | 16,06 | 16,16 | 1,76% | 12,00 |
| 20.08.2025 | 15,78 | 15,88 | 15,78 | 15,88 | 0,51% | 21,00 |
| 19.08.2025 | 15,98 | 16,10 | 15,80 | 15,80 | -1,00% | 25,00 |
| 18.08.2025 | 16,04 | 16,04 | 15,96 | 15,96 | -1,85% | 502,00 |
| 15.08.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,74% | 2,00 |