13,440€
0,37%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,37 | 13,44 | 13,29 | 13,44 | 0,37% | - |
| 16.05.2024 | 13,43 | 13,53 | 13,31 | 13,39 | -0,22% | - |
| 15.05.2024 | 13,21 | 13,42 | 13,13 | 13,42 | 1,67% | - |
| 14.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,05% | 15,00 |
| 13.05.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,76% | 17,00 |
| 10.05.2024 | 12,98 | 13,24 | 12,92 | 13,24 | 2,08% | - |
| 09.05.2024 | 12,89 | 12,99 | 12,85 | 12,97 | 0,39% | - |
| 08.05.2024 | 13,18 | 13,20 | 12,87 | 12,92 | -2,20% | - |
| 07.05.2024 | 13,05 | 13,24 | 13,02 | 13,21 | 1,15% | - |
| 06.05.2024 | 12,87 | 13,07 | 12,80 | 13,06 | 1,48% | - |
| 03.05.2024 | 12,56 | 12,87 | 12,54 | 12,87 | 1,66% | - |
| 02.05.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 2,51% | 23,00 |
| 30.04.2024 | 12,66 | 12,68 | 12,33 | 12,35 | -2,45% | - |
| 29.04.2024 | 12,62 | 12,75 | 12,58 | 12,66 | 0,96% | - |
| 26.04.2024 | 12,63 | 12,69 | 12,53 | 12,54 | 0,00% | - |
| 25.04.2024 | 12,66 | 12,91 | 12,42 | 12,54 | -1,42% | - |
| 24.04.2024 | 13,41 | 13,41 | 12,65 | 12,72 | -4,79% | - |
| 23.04.2024 | 13,10 | 13,38 | 12,99 | 13,36 | 2,14% | - |
| 22.04.2024 | 12,92 | 13,12 | 12,84 | 13,08 | 2,11% | - |
| 19.04.2024 | 12,52 | 12,85 | 12,50 | 12,81 | 0,71% | - |
| 18.04.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,87% | 226,00 |
| 17.04.2024 | 12,54 | 12,74 | 12,48 | 12,61 | 0,08% | - |
| 16.04.2024 | 12,85 | 12,87 | 12,53 | 12,60 | -2,63% | - |
| 15.04.2024 | 13,05 | 13,17 | 12,93 | 12,94 | -1,37% | - |
| 12.04.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,77% | 1.021,00 |
| 11.04.2024 | 13,23 | 13,23 | 12,84 | 13,02 | -1,51% | - |
| 10.04.2024 | 13,32 | 13,43 | 13,10 | 13,22 | -0,45% | - |
| 09.04.2024 | 13,42 | 13,49 | 13,24 | 13,28 | -1,19% | - |
| 08.04.2024 | 13,15 | 13,46 | 13,13 | 13,44 | 2,21% | - |
| 05.04.2024 | 13,06 | 13,17 | 12,95 | 13,15 | 0,61% | - |
| 04.04.2024 | 13,22 | 13,26 | 13,05 | 13,07 | -1,06% | - |
| 03.04.2024 | 13,17 | 13,27 | 13,07 | 13,21 | -0,23% | - |
| 02.04.2024 | 13,05 | 13,31 | 13,05 | 13,24 | 0,76% | - |
| 28.03.2024 | 13,43 | 13,43 | 13,12 | 13,14 | -2,30% | - |
| 27.03.2024 | 13,55 | 13,64 | 13,33 | 13,45 | -0,59% | - |
| 26.03.2024 | 13,27 | 13,58 | 13,25 | 13,53 | 2,19% | - |
| 25.03.2024 | 13,51 | 13,51 | 13,19 | 13,24 | -2,50% | - |
| 22.03.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,59% | 30,00 |
| 21.03.2024 | 13,67 | 13,73 | 13,48 | 13,66 | 0,89% | - |
| 20.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -7,32% | 15,00 |
| 19.03.2024 | 14,35 | 14,70 | 14,35 | 14,61 | 1,53% | - |
| 18.03.2024 | 14,65 | 14,75 | 14,31 | 14,39 | -1,71% | - |
| 15.03.2024 | 14,75 | 14,84 | 14,58 | 14,64 | -0,95% | - |
| 14.03.2024 | 14,98 | 15,02 | 14,73 | 14,78 | 0,68% | - |
| 13.03.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -0,81% | 800,00 |
| 12.03.2024 | 14,70 | 14,85 | 14,67 | 14,80 | 0,27% | - |
| 11.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,34% | 1.076,00 |
| 08.03.2024 | 14,95 | 15,11 | 14,93 | 14,96 | 0,81% | - |
| 07.03.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,54% | 5,00 |
| 06.03.2024 | 14,91 | 14,95 | 14,81 | 14,92 | 0,27% | - |
| 05.03.2024 | 14,79 | 14,95 | 14,70 | 14,88 | 0,13% | - |
| 04.03.2024 | 14,99 | 14,99 | 14,77 | 14,86 | -1,00% | - |
| 01.03.2024 | 14,82 | 15,04 | 14,82 | 15,01 | 1,49% | - |
| 29.02.2024 | 14,75 | 14,82 | 14,64 | 14,79 | 0,48% | - |
| 28.02.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,62% | 20,00 |
| 27.02.2024 | 14,39 | 14,64 | 14,39 | 14,63 | 1,32% | - |
| 26.02.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 0,00% | 24,00 |
| 23.02.2024 | 14,54 | 14,54 | 14,13 | 14,44 | -0,96% | - |
| 22.02.2024 | 14,57 | 14,65 | 14,52 | 14,58 | 0,48% | - |
| 21.02.2024 | 14,57 | 14,59 | 14,43 | 14,51 | -0,21% | - |
| 20.02.2024 | 14,43 | 14,55 | 14,39 | 14,54 | 0,62% | - |
| 19.02.2024 | 14,45 | 14,57 | 14,37 | 14,45 | 0,07% | - |
| 16.02.2024 | 14,11 | 14,51 | 14,11 | 14,44 | 2,27% | - |
| 15.02.2024 | 13,91 | 14,15 | 13,86 | 14,12 | 1,73% | - |
| 14.02.2024 | 13,73 | 13,88 | 13,71 | 13,88 | 0,14% | - |
| 13.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,87% | 166,00 |
| 12.02.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,88% | 9,00 |
| 09.02.2024 | 13,49 | 13,64 | 13,36 | 13,62 | 1,04% | - |
| 08.02.2024 | 13,61 | 13,66 | 13,47 | 13,48 | -0,96% | - |
| 07.02.2024 | 13,49 | 13,68 | 13,47 | 13,61 | 0,96% | - |
| 06.02.2024 | 13,35 | 13,49 | 13,27 | 13,48 | -0,74% | - |
| 05.02.2024 | 13,66 | 13,66 | 13,58 | 13,58 | -0,15% | 30,00 |
| 02.02.2024 | 13,52 | 13,65 | 13,44 | 13,60 | 0,67% | - |
| 01.02.2024 | 13,49 | 13,62 | 13,41 | 13,51 | 0,15% | - |
| 31.01.2024 | 13,57 | 13,65 | 13,49 | 13,49 | -0,81% | - |
| 30.01.2024 | 13,61 | 13,76 | 13,58 | 13,60 | 0,07% | - |
| 29.01.2024 | 13,79 | 13,81 | 13,52 | 13,59 | -1,24% | - |
| 26.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,58% | 419,00 |
| 25.01.2024 | 13,36 | 13,68 | 13,36 | 13,68 | 6,38% | 507,00 |
| 24.01.2024 | 12,59 | 12,91 | 12,59 | 12,86 | 2,55% | - |
| 23.01.2024 | 12,58 | 12,60 | 12,45 | 12,54 | 0,08% | - |
| 22.01.2024 | 12,37 | 12,54 | 12,36 | 12,53 | 2,20% | - |
| 19.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,13% | 120,00 |
| 18.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,57% | 5,00 |
| 17.01.2024 | 12,32 | 12,37 | 12,16 | 12,33 | -0,80% | - |
| 16.01.2024 | 12,77 | 12,79 | 12,41 | 12,43 | -3,27% | - |
| 15.01.2024 | 13,07 | 13,09 | 12,84 | 12,85 | -1,46% | - |
| 12.01.2024 | 12,97 | 13,07 | 12,90 | 13,04 | 0,69% | - |
| 11.01.2024 | 12,87 | 13,01 | 12,77 | 12,95 | 1,17% | - |
| 10.01.2024 | 12,78 | 12,82 | 12,72 | 12,80 | 0,31% | - |
| 09.01.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,39% | 22,00 |
| 08.01.2024 | 12,80 | 12,82 | 12,63 | 12,81 | -0,23% | - |
| 05.01.2024 | 12,77 | 12,88 | 12,68 | 12,84 | 0,39% | - |
| 04.01.2024 | 12,52 | 12,84 | 12,52 | 12,79 | 2,24% | - |
| 03.01.2024 | 12,62 | 12,71 | 12,46 | 12,51 | -0,71% | - |
| 02.01.2024 | 12,49 | 12,75 | 12,47 | 12,60 | 0,56% | - |
| 29.12.2023 | 12,54 | 12,59 | 12,47 | 12,53 | -0,08% | - |
| 28.12.2023 | 12,54 | 12,54 | 12,54 | 12,54 | -0,48% | 47,00 |
| 27.12.2023 | 12,44 | 12,61 | 12,42 | 12,60 | 1,45% | - |
| 22.12.2023 | 12,32 | 12,51 | 12,30 | 12,42 | 0,24% | - |