20,625€
-1,32%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,75 | 20,75 | 20,65 | 20,65 | -1,20% | 15,00 |
| 11.11.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | 1,00 |
| 10.11.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 3,74% | 2,00 |
| 09.11.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,55% | 1,00 |
| 06.11.2026 | 20,00 | 20,00 | 19,94 | 19,94 | -2,01% | 7,00 |
| 05.11.2026 | 20,30 | 20,35 | 20,30 | 20,35 | 0,99% | 110,00 |
| 04.11.2026 | 19,45 | 20,20 | 19,45 | 20,15 | 3,44% | - |
| 03.11.2026 | 19,23 | 19,79 | 19,21 | 19,48 | 0,52% | - |
| 02.11.2026 | 19,43 | 19,55 | 19,33 | 19,38 | -0,82% | - |
| 30.10.2026 | 19,38 | 19,54 | 19,38 | 19,54 | -0,71% | 14,00 |
| 29.10.2026 | 19,40 | 19,70 | 19,28 | 19,68 | 1,76% | 29,00 |
| 28.10.2026 | 19,32 | 19,34 | 19,32 | 19,34 | 0,21% | 5,00 |
| 27.10.2026 | 19,16 | 19,30 | 19,16 | 19,30 | 2,22% | 27,00 |
| 26.10.2026 | 18,58 | 18,88 | 18,58 | 18,88 | 1,83% | 3,00 |
| 23.10.2026 | 18,68 | 18,68 | 18,44 | 18,54 | -2,63% | 15,00 |
| 22.10.2026 | 19,78 | 19,78 | 18,80 | 19,04 | -4,42% | 3.146,00 |
| 21.10.2026 | 19,98 | 19,98 | 19,92 | 19,92 | 0,00% | 11,00 |
| 20.10.2026 | 19,72 | 20,03 | 19,72 | 19,92 | 1,12% | - |
| 19.10.2026 | 20,35 | 20,35 | 19,70 | 19,70 | -2,48% | 85,00 |
| 16.10.2026 | 20,10 | 20,40 | 20,05 | 20,20 | 0,00% | 510,00 |
| 15.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 2,00 |
| 14.10.2026 | 20,30 | 20,35 | 19,98 | 20,15 | -4,95% | 1.380,00 |
| 13.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 11,00 |
| 12.10.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | 11,00 |
| 09.10.2026 | 20,70 | 20,80 | 20,70 | 20,70 | 1,22% | 25,00 |
| 08.10.2026 | 20,25 | 20,45 | 20,25 | 20,45 | -0,49% | 9,00 |
| 07.10.2026 | 20,60 | 20,60 | 20,55 | 20,55 | -2,84% | 94,00 |
| 06.10.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 1,93% | 2,00 |
| 05.10.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | 23,00 |
| 02.10.2026 | 20,65 | 20,75 | 20,65 | 20,75 | 0,73% | 7,00 |
| 01.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,49% | 193,00 |
| 30.09.2026 | 21,08 | 21,23 | 21,03 | 21,13 | 0,12% | - |
| 29.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | 1,00 |
| 28.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | 17,00 |
| 25.09.2026 | 20,85 | 20,90 | 20,85 | 20,85 | 0,12% | 10,00 |
| 24.09.2026 | 20,53 | 20,88 | 20,48 | 20,83 | -0,60% | - |
| 23.09.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | 4,00 |
| 22.09.2026 | 20,95 | 21,00 | 20,90 | 20,90 | -0,24% | 4,00 |
| 21.09.2026 | 20,70 | 20,95 | 20,70 | 20,95 | 2,44% | 21,00 |
| 18.09.2026 | 20,50 | 20,50 | 20,40 | 20,45 | -1,68% | 69,00 |
| 17.09.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 1,22% | 13,00 |
| 16.09.2026 | 20,43 | 20,73 | 20,43 | 20,55 | 0,24% | - |
| 15.09.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -0,97% | 35,00 |
| 14.09.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 16,00 |
| 11.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | 3,00 |
| 10.09.2026 | 20,40 | 20,45 | 20,40 | 20,40 | -0,49% | - |
| 09.09.2026 | 20,45 | 20,50 | 20,45 | 20,50 | 0,24% | 2,00 |
| 08.09.2026 | 20,50 | 20,50 | 20,45 | 20,45 | 0,00% | 4,00 |
| 07.09.2026 | 20,40 | 20,45 | 20,40 | 20,45 | -0,24% | 5,00 |
| 04.09.2026 | 20,53 | 20,63 | 20,38 | 20,50 | 0,00% | - |
| 03.09.2026 | 20,25 | 20,50 | 20,25 | 20,50 | 1,23% | 642,00 |
| 02.09.2026 | 20,05 | 20,25 | 20,05 | 20,25 | -0,25% | 6,00 |
| 01.09.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | 8,00 |
| 31.08.2026 | 20,50 | 20,50 | 20,35 | 20,40 | 0,49% | 6,00 |
| 28.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,25% | 3,00 |
| 27.08.2026 | 20,35 | 20,35 | 20,20 | 20,35 | 0,37% | 7,00 |
| 26.08.2026 | 20,25 | 20,38 | 20,23 | 20,28 | 0,37% | - |
| 25.08.2026 | 20,15 | 20,20 | 20,05 | 20,20 | 1,30% | 68,00 |
| 24.08.2026 | 20,10 | 20,10 | 19,94 | 19,94 | -1,04% | 15,00 |
| 21.08.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 0,75% | 4,00 |
| 20.08.2026 | 19,98 | 20,00 | 19,98 | 20,00 | 0,00% | 31,00 |
| 19.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 3,00 |
| 18.08.2026 | 20,15 | 20,25 | 20,15 | 20,20 | -0,98% | 7,00 |
| 17.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | 3,00 |
| 14.08.2026 | 20,50 | 20,50 | 20,35 | 20,35 | -0,73% | 10,00 |
| 13.08.2026 | 20,65 | 20,65 | 20,50 | 20,50 | 0,49% | 74,00 |
| 12.08.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -0,24% | 317,00 |
| 11.08.2026 | 20,50 | 20,60 | 20,35 | 20,45 | -0,49% | 330,00 |
| 10.08.2026 | 20,70 | 20,70 | 20,55 | 20,55 | -1,44% | 114,00 |
| 07.08.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | 1,00 |
| 06.08.2026 | 20,90 | 21,00 | 20,75 | 20,75 | 0,24% | 38,00 |
| 05.08.2026 | 21,05 | 21,05 | 20,60 | 20,70 | -1,66% | 142,00 |
| 04.08.2026 | 20,85 | 21,05 | 20,80 | 21,05 | 1,94% | 16,00 |
| 03.08.2026 | 20,90 | 20,90 | 20,65 | 20,65 | 0,00% | 3,00 |
| 31.07.2026 | 20,70 | 20,70 | 20,55 | 20,65 | 1,23% | 55,00 |
| 30.07.2026 | 20,10 | 20,40 | 20,10 | 20,40 | 1,49% | 30,00 |
| 29.07.2026 | 20,25 | 20,25 | 20,05 | 20,10 | 0,00% | 60,00 |
| 28.07.2026 | 20,25 | 20,25 | 20,10 | 20,10 | -0,50% | 117,00 |
| 27.07.2026 | 20,35 | 20,35 | 20,20 | 20,20 | 1,00% | 69,00 |
| 24.07.2026 | 19,64 | 20,00 | 19,64 | 20,00 | 2,15% | 132,00 |
| 23.07.2026 | 19,88 | 19,88 | 19,58 | 19,58 | -1,01% | 228,00 |
| 22.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,51% | 1,00 |
| 21.07.2026 | 19,56 | 19,68 | 19,44 | 19,68 | 0,61% | 36,00 |
| 20.07.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -1,01% | 4,00 |
| 17.07.2026 | 19,52 | 19,76 | 19,52 | 19,76 | 0,10% | 8,00 |
| 16.07.2026 | 19,44 | 19,74 | 19,40 | 19,74 | 1,23% | 136,00 |
| 15.07.2026 | 18,74 | 19,50 | 18,74 | 19,50 | 6,09% | 68,00 |
| 14.07.2026 | 17,98 | 18,38 | 17,92 | 18,38 | 1,32% | 9,00 |
| 13.07.2026 | 18,16 | 18,24 | 18,04 | 18,14 | -0,87% | 67,00 |
| 10.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,33% | 5,00 |
| 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 |