18,220€
0,33%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,19 | 18,35 | 18,15 | 18,24 | 0,44% | - |
| 08.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,44% | 38,00 |
| 07.07.2026 | 18,12 | 18,32 | 18,12 | 18,24 | 0,88% | 118,00 |
| 06.07.2026 | 18,02 | 18,08 | 18,02 | 18,08 | 0,56% | 29,00 |
| 03.07.2026 | 17,95 | 18,02 | 17,89 | 17,98 | 0,78% | - |
| 02.07.2026 | 17,82 | 17,84 | 17,82 | 17,84 | 1,71% | 1.715,00 |
| 01.07.2026 | 17,56 | 17,72 | 17,54 | 17,54 | -0,57% | 66,00 |
| 30.06.2026 | 17,56 | 17,64 | 17,42 | 17,64 | 1,50% | 4,00 |
| 29.06.2026 | 17,60 | 17,60 | 17,38 | 17,38 | -0,23% | 13,00 |
| 26.06.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -0,57% | 6,00 |
| 25.06.2026 | 17,52 | 17,52 | 17,48 | 17,52 | 0,11% | 1.053,00 |
| 24.06.2026 | 17,72 | 17,74 | 17,50 | 17,50 | -2,56% | 1.911,00 |
| 23.06.2026 | 17,78 | 17,96 | 17,78 | 17,96 | -0,77% | 9,00 |
| 22.06.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 1,23% | 136,00 |
| 19.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -1,54% | 3,00 |
| 18.06.2026 | 18,30 | 18,40 | 18,14 | 18,16 | -0,87% | 177,00 |
| 17.06.2026 | 18,36 | 18,36 | 18,22 | 18,32 | 0,44% | 6,00 |
| 16.06.2026 | 18,10 | 18,24 | 18,10 | 18,24 | 0,88% | 7,00 |
| 15.06.2026 | 18,12 | 18,16 | 18,06 | 18,08 | 1,35% | 327,00 |
| 12.06.2026 | 17,44 | 17,90 | 17,44 | 17,84 | 3,36% | 4.370,00 |
| 11.06.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,53% | 14,00 |
| 10.06.2026 | 17,18 | 17,18 | 17,00 | 17,00 | -1,39% | 553,00 |
| 09.06.2026 | 17,24 | 17,28 | 17,24 | 17,24 | 0,82% | 529,00 |
| 08.06.2026 | 16,96 | 17,10 | 16,96 | 17,10 | -1,50% | 959,00 |
| 05.06.2026 | 17,34 | 17,38 | 17,32 | 17,36 | 1,76% | 10.694,00 |
| 04.06.2026 | 16,94 | 17,08 | 16,94 | 17,06 | 0,47% | 6,00 |
| 03.06.2026 | 17,02 | 17,02 | 16,98 | 16,98 | -2,19% | 7.096,00 |
| 02.06.2026 | 17,28 | 17,36 | 17,28 | 17,36 | 0,23% | 112,00 |
| 01.06.2026 | 17,56 | 17,66 | 17,26 | 17,32 | -1,37% | 2.050,00 |
| 29.05.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -0,45% | 57,00 |
| 28.05.2026 | 17,54 | 17,64 | 17,48 | 17,64 | -1,12% | 224,00 |
| 27.05.2026 | 17,80 | 17,86 | 17,80 | 17,84 | 0,79% | 11,00 |
| 26.05.2026 | 17,80 | 18,02 | 17,70 | 17,70 | -1,99% | 93,00 |
| 25.05.2026 | 17,84 | 18,10 | 17,84 | 18,06 | 1,92% | 3.054,00 |
| 22.05.2026 | 17,64 | 17,72 | 17,64 | 17,72 | 0,68% | 5.186,00 |
| 21.05.2026 | 17,54 | 17,60 | 17,54 | 17,60 | -0,45% | 11.963,00 |
| 20.05.2026 | 17,48 | 17,68 | 17,48 | 17,68 | 2,31% | 21,00 |
| 19.05.2026 | 17,16 | 17,28 | 17,14 | 17,28 | 3,35% | 2.507,00 |
| 18.05.2026 | 16,70 | 16,72 | 16,68 | 16,72 | -0,36% | 16,00 |
| 15.05.2026 | 16,76 | 16,78 | 16,76 | 16,78 | -1,06% | 5,00 |
| 14.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | 45,00 |
| 13.05.2026 | 16,84 | 16,96 | 16,84 | 16,96 | 0,36% | 37,00 |
| 12.05.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -1,29% | 26,00 |
| 11.05.2026 | 16,96 | 17,12 | 16,96 | 17,12 | 0,59% | 2.544,00 |
| 08.05.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -0,82% | 9,00 |
| 07.05.2026 | 17,36 | 17,42 | 17,16 | 17,16 | -1,38% | 27,00 |
| 06.05.2026 | 17,56 | 17,62 | 17,40 | 17,40 | 1,64% | 229,00 |
| 05.05.2026 | 16,92 | 17,14 | 16,92 | 17,12 | -0,12% | 15,00 |
| 04.05.2026 | 17,50 | 17,50 | 17,12 | 17,14 | -0,92% | 4,00 |
| 30.04.2026 | 16,88 | 17,30 | 16,88 | 17,30 | 0,82% | 131,00 |
| 29.04.2026 | 17,20 | 17,20 | 17,12 | 17,16 | 0,94% | 64,00 |
| 28.04.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -1,39% | 8,00 |
| 27.04.2026 | 17,14 | 17,24 | 17,14 | 17,24 | 0,70% | 12,00 |
| 24.04.2026 | 17,08 | 17,26 | 17,08 | 17,12 | -0,35% | 11,00 |
| 23.04.2026 | 17,32 | 17,34 | 17,18 | 17,18 | -1,83% | 585,00 |
| 22.04.2026 | 17,46 | 17,50 | 17,46 | 17,50 | -0,11% | 32,00 |
| 21.04.2026 | 17,58 | 17,64 | 17,36 | 17,52 | -0,23% | 75,00 |
| 20.04.2026 | 17,56 | 17,56 | 17,54 | 17,56 | -0,57% | 34,00 |
| 17.04.2026 | 17,58 | 17,66 | 17,42 | 17,66 | 0,80% | 10,00 |
| 16.04.2026 | 17,60 | 17,60 | 17,50 | 17,52 | -1,68% | 305,00 |
| 15.04.2026 | 17,76 | 17,84 | 17,68 | 17,82 | 1,02% | 29,00 |
| 14.04.2026 | 17,68 | 17,68 | 17,64 | 17,64 | 2,32% | 4,00 |
| 13.04.2026 | 17,10 | 17,24 | 17,10 | 17,24 | 1,41% | 7,00 |
| 10.04.2026 | 17,04 | 17,04 | 17,00 | 17,00 | 0,35% | 19,00 |
| 09.04.2026 | 17,14 | 17,14 | 16,84 | 16,94 | -1,51% | 843,00 |
| 08.04.2026 | 17,26 | 17,46 | 17,18 | 17,20 | 3,74% | 2.227,00 |
| 07.04.2026 | 16,80 | 16,80 | 16,42 | 16,58 | -1,78% | 110,00 |
| 02.04.2026 | 16,66 | 16,88 | 16,66 | 16,88 | 0,24% | 5,00 |
| 01.04.2026 | 16,76 | 16,84 | 16,76 | 16,84 | 3,06% | 127,00 |
| 31.03.2026 | 16,14 | 16,34 | 16,12 | 16,34 | 1,87% | 115,00 |
| 30.03.2026 | 16,02 | 16,06 | 16,02 | 16,04 | -0,50% | 10,00 |
| 27.03.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,75% | 7,00 |
| 26.03.2026 | 16,12 | 16,12 | 16,00 | 16,00 | -1,48% | 54,00 |
| 25.03.2026 | 15,86 | 16,24 | 15,86 | 16,24 | -2,05% | 154,00 |
| 24.03.2026 | 16,68 | 16,68 | 16,58 | 16,58 | -2,59% | 167,00 |
| 23.03.2026 | 16,46 | 17,06 | 16,30 | 17,02 | 2,41% | 345,00 |
| 20.03.2026 | 17,28 | 17,34 | 16,60 | 16,62 | -4,48% | 219,00 |
| 19.03.2026 | 17,46 | 17,46 | 17,34 | 17,40 | -1,69% | 5,00 |
| 18.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,68% | 3,00 |
| 17.03.2026 | 17,52 | 17,58 | 17,38 | 17,58 | 1,38% | 23,00 |
| 16.03.2026 | 17,62 | 17,62 | 17,34 | 17,34 | -0,91% | 9,00 |
| 13.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,02% | 3,00 |
| 12.03.2026 | 18,00 | 18,00 | 17,68 | 17,68 | -2,54% | 115,00 |
| 11.03.2026 | 18,16 | 18,16 | 18,02 | 18,14 | -0,11% | 19,00 |
| 10.03.2026 | 18,14 | 18,24 | 18,14 | 18,16 | 4,37% | 41,00 |
| 09.03.2026 | 17,28 | 17,40 | 17,26 | 17,40 | -1,47% | 27,00 |
| 06.03.2026 | 17,80 | 17,80 | 17,66 | 17,66 | -0,56% | 5,00 |
| 05.03.2026 | 17,66 | 17,90 | 17,66 | 17,76 | 0,00% | 838,00 |
| 04.03.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 0,79% | 161,00 |
| 03.03.2026 | 17,72 | 17,72 | 17,50 | 17,62 | -2,65% | 242,00 |
| 02.03.2026 | 17,92 | 18,10 | 17,88 | 18,10 | -1,09% | 181,00 |
| 27.02.2026 | 18,58 | 18,58 | 18,30 | 18,30 | -2,56% | 40,00 |
| 26.02.2026 | 18,78 | 18,78 | 18,62 | 18,78 | 0,21% | 79,00 |
| 25.02.2026 | 18,70 | 18,80 | 18,66 | 18,74 | 0,43% | 13,00 |
| 24.02.2026 | 18,66 | 18,66 | 18,50 | 18,66 | -0,53% | 45,00 |
| 23.02.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,54% | 10,00 |
| 20.02.2026 | 18,76 | 18,88 | 18,66 | 18,66 | 0,32% | 2.206,00 |
| 19.02.2026 | 19,02 | 19,02 | 18,60 | 18,60 | -1,38% | 128,00 |
| 18.02.2026 | 18,98 | 19,06 | 18,86 | 18,86 | -0,53% | 58,00 |
| 17.02.2026 | 18,74 | 18,96 | 18,74 | 18,96 | 1,28% | 4,00 |