17,190€
0,88%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 16,99 | 17,22 | 16,93 | 17,19 | 0,88% | 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 |
| 14.08.2025 | 16,14 | 16,14 | 16,10 | 16,14 | 0,12% | 54,00 |
| 13.08.2025 | 16,12 | 16,16 | 16,10 | 16,12 | 0,25% | 43,00 |
| 12.08.2025 | 16,06 | 16,10 | 16,02 | 16,08 | 0,37% | 445,00 |
| 11.08.2025 | 16,00 | 16,04 | 15,94 | 16,02 | 1,14% | 468,00 |
| 08.08.2025 | 15,72 | 15,84 | 15,72 | 15,84 | 0,76% | 13,00 |
| 07.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,77% | 100,00 |
| 06.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,13% | 13,00 |
| 05.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 1,96% | 1,00 |
| 04.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,39% | 2,00 |
| 01.08.2025 | 15,48 | 15,48 | 15,34 | 15,38 | -1,91% | 10,00 |
| 31.07.2025 | 15,80 | 15,80 | 15,68 | 15,68 | 0,51% | 2,00 |
| 30.07.2025 | 15,74 | 15,78 | 15,60 | 15,60 | -0,64% | 205,00 |
| 29.07.2025 | 15,62 | 15,72 | 15,62 | 15,70 | 1,29% | 27,00 |
| 28.07.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 130,00 |
| 25.07.2025 | 15,56 | 15,56 | 15,46 | 15,50 | -0,51% | 9,00 |
| 24.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,39% | 1,00 |
| 23.07.2025 | 15,42 | 15,66 | 15,42 | 15,52 | 0,78% | 276,00 |
| 22.07.2025 | 15,38 | 15,40 | 15,38 | 15,40 | 0,39% | 2,00 |
| 21.07.2025 | 15,20 | 15,34 | 15,12 | 15,34 | 0,79% | 26,00 |
| 18.07.2025 | 14,96 | 15,22 | 14,96 | 15,22 | 2,70% | 355,00 |
| 17.07.2025 | 14,82 | 14,82 | 14,64 | 14,82 | 0,27% | 1.009,00 |
| 16.07.2025 | 14,82 | 14,82 | 14,78 | 14,78 | -1,47% | 5,00 |
| 15.07.2025 | 15,12 | 15,12 | 14,92 | 15,00 | -0,27% | 17,00 |
| 14.07.2025 | 14,92 | 15,04 | 14,92 | 15,04 | -0,53% | 25,00 |
| 11.07.2025 | 15,36 | 15,36 | 15,12 | 15,12 | -2,70% | 12,00 |
| 10.07.2025 | 15,44 | 15,54 | 15,40 | 15,54 | 2,78% | 108,00 |