13,878€
0,80%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,77 | 13,88 | 13,71 | 13,88 | 0,84% | 80,00 |
| 13.09.2024 | 13,72 | 13,80 | 13,69 | 13,77 | 0,29% | 4,00 |
| 12.09.2024 | 13,67 | 13,80 | 13,51 | 13,73 | 0,55% | 6,00 |
| 11.09.2024 | 13,55 | 13,69 | 13,40 | 13,65 | 0,48% | 257,00 |
| 10.09.2024 | 13,70 | 13,83 | 13,47 | 13,59 | -1,16% | 138,00 |
| 09.09.2024 | 13,64 | 13,77 | 13,59 | 13,75 | 1,36% | 39,00 |
| 06.09.2024 | 13,78 | 13,83 | 13,55 | 13,56 | -1,63% | 12,00 |
| 05.09.2024 | 13,55 | 13,84 | 13,48 | 13,79 | 1,62% | 165,00 |
| 04.09.2024 | 13,47 | 13,67 | 13,41 | 13,57 | 0,00% | 485,00 |
| 03.09.2024 | 13,95 | 13,98 | 13,54 | 13,57 | -2,83% | 591,00 |
| 02.09.2024 | 13,93 | 14,01 | 13,87 | 13,96 | 0,07% | 121,00 |
| 30.08.2024 | 13,85 | 14,05 | 13,84 | 13,95 | 0,98% | 186,00 |
| 29.08.2024 | 13,85 | 13,95 | 13,79 | 13,82 | -0,25% | 32,00 |
| 28.08.2024 | 13,72 | 13,89 | 13,71 | 13,85 | 1,13% | 535,00 |
| 27.08.2024 | 13,65 | 13,76 | 13,64 | 13,70 | 0,51% | 513,00 |
| 26.08.2024 | 13,65 | 13,74 | 13,60 | 13,63 | -0,33% | 876,00 |
| 23.08.2024 | 13,49 | 13,71 | 13,48 | 13,67 | 1,75% | 9.404,00 |
| 22.08.2024 | 13,41 | 13,54 | 13,40 | 13,44 | 0,07% | 21,00 |
| 21.08.2024 | 13,46 | 13,53 | 13,36 | 13,43 | 0,04% | 58,00 |
| 20.08.2024 | 13,64 | 13,68 | 13,32 | 13,42 | -1,54% | 4,00 |
| 19.08.2024 | 13,46 | 13,65 | 13,44 | 13,63 | 1,26% | 1.332,00 |
| 16.08.2024 | 13,40 | 13,50 | 13,40 | 13,46 | 0,60% | 567,00 |
| 15.08.2024 | 13,26 | 13,41 | 13,16 | 13,38 | 1,17% | 128,00 |
| 14.08.2024 | 13,19 | 13,28 | 13,19 | 13,23 | 0,34% | 239,00 |
| 13.08.2024 | 13,15 | 13,24 | 13,04 | 13,18 | 0,69% | 67,00 |
| 12.08.2024 | 13,21 | 13,25 | 13,07 | 13,09 | -0,72% | 74,00 |
| 09.08.2024 | 13,06 | 13,24 | 13,05 | 13,19 | 0,84% | 3,00 |
| 08.08.2024 | 12,96 | 13,11 | 12,81 | 13,08 | 1,36% | 75,00 |
| 07.08.2024 | 12,76 | 13,13 | 12,69 | 12,90 | 1,94% | 89,00 |
| 06.08.2024 | 12,91 | 13,02 | 12,37 | 12,66 | -1,07% | 698,00 |
| 05.08.2024 | 12,83 | 12,92 | 12,44 | 12,80 | -3,27% | 3.062,00 |
| 02.08.2024 | 13,73 | 13,74 | 13,16 | 13,23 | -4,24% | 1.063,00 |
| 01.08.2024 | 14,30 | 14,32 | 13,76 | 13,81 | -3,12% | 1.873,00 |
| 31.07.2024 | 14,26 | 14,33 | 14,17 | 14,26 | 0,85% | 1.026,00 |
| 30.07.2024 | 13,97 | 14,15 | 13,93 | 14,14 | 1,22% | 326,00 |
| 29.07.2024 | 13,94 | 14,08 | 13,90 | 13,97 | 0,40% | 254,00 |
| 26.07.2024 | 13,78 | 13,93 | 13,78 | 13,91 | 1,05% | 100,00 |
| 25.07.2024 | 13,60 | 13,86 | 13,48 | 13,77 | 1,06% | 149,00 |
| 24.07.2024 | 13,91 | 13,91 | 13,61 | 13,62 | -2,05% | 211,00 |
| 23.07.2024 | 14,00 | 14,04 | 13,89 | 13,91 | -0,82% | 27,00 |
| 22.07.2024 | 13,89 | 14,08 | 13,88 | 14,02 | 1,23% | 64,00 |
| 19.07.2024 | 14,13 | 14,15 | 13,81 | 13,85 | -1,56% | 251,00 |
| 18.07.2024 | 13,80 | 14,14 | 13,70 | 14,07 | 2,29% | 2.283,00 |
| 17.07.2024 | 13,83 | 13,89 | 13,73 | 13,76 | -1,08% | 1.840,00 |
| 16.07.2024 | 13,45 | 14,07 | 13,41 | 13,91 | 3,36% | 1.801,00 |
| 15.07.2024 | 13,78 | 13,80 | 13,39 | 13,46 | -2,41% | 235,00 |
| 12.07.2024 | 13,88 | 13,91 | 13,69 | 13,79 | -0,43% | 418,00 |
| 11.07.2024 | 13,52 | 13,90 | 13,49 | 13,85 | 2,37% | 344,00 |
| 10.07.2024 | 13,41 | 13,54 | 13,33 | 13,53 | 0,71% | 99,00 |
| 09.07.2024 | 13,49 | 13,63 | 13,34 | 13,43 | -0,41% | 3.944,00 |
| 08.07.2024 | 13,77 | 13,81 | 13,47 | 13,49 | -2,42% | 465,00 |
| 05.07.2024 | 13,92 | 13,95 | 13,74 | 13,82 | -0,61% | 233,00 |
| 04.07.2024 | 13,79 | 13,99 | 13,78 | 13,91 | 0,83% | 634,00 |
| 03.07.2024 | 13,56 | 13,84 | 13,55 | 13,79 | 2,00% | 240,00 |
| 02.07.2024 | 13,83 | 13,86 | 13,47 | 13,52 | -2,42% | 65,00 |
| 01.07.2024 | 13,99 | 14,04 | 13,79 | 13,86 | 0,43% | 5.746,00 |
| 28.06.2024 | 13,63 | 13,82 | 13,61 | 13,80 | 1,32% | 800,00 |
| 27.06.2024 | 13,52 | 13,70 | 13,51 | 13,62 | 0,70% | 3.569,00 |
| 26.06.2024 | 13,58 | 13,70 | 13,41 | 13,52 | -0,04% | 87,00 |
| 25.06.2024 | 13,68 | 13,68 | 13,47 | 13,53 | -0,99% | 21,00 |
| 24.06.2024 | 13,56 | 13,74 | 13,39 | 13,66 | 0,87% | 543,00 |
| 21.06.2024 | 13,66 | 13,68 | 13,49 | 13,55 | -0,75% | 25,00 |
| 20.06.2024 | 13,59 | 13,95 | 13,56 | 13,65 | 0,74% | 14,00 |
| 19.06.2024 | 13,56 | 13,59 | 13,50 | 13,55 | 0,00% | 208,00 |
| 18.06.2024 | 13,57 | 13,70 | 13,43 | 13,55 | -0,07% | 20,00 |
| 17.06.2024 | 13,62 | 13,77 | 13,42 | 13,56 | 0,07% | 124,00 |
| 14.06.2024 | 13,55 | 13,64 | 13,43 | 13,55 | 0,15% | 203,00 |
| 13.06.2024 | 13,81 | 13,85 | 13,47 | 13,53 | -2,24% | 8,00 |
| 12.06.2024 | 13,47 | 13,92 | 13,47 | 13,84 | 2,98% | 2.613,00 |
| 11.06.2024 | 13,43 | 13,58 | 13,32 | 13,44 | 0,07% | 38,00 |
| 10.06.2024 | 13,45 | 13,50 | 13,23 | 13,43 | 0,52% | 1.203,00 |
| 07.06.2024 | 13,13 | 13,57 | 13,11 | 13,36 | 1,66% | 170,00 |
| 06.06.2024 | 13,25 | 13,33 | 13,03 | 13,14 | -0,89% | 2.124,00 |
| 05.06.2024 | 13,05 | 13,27 | 13,04 | 13,26 | 1,88% | 436,00 |
| 04.06.2024 | 13,20 | 13,24 | 12,92 | 13,01 | -1,36% | - |
| 03.06.2024 | 13,18 | 13,24 | 13,12 | 13,19 | 0,42% | 103,00 |
| 31.05.2024 | 12,89 | 13,14 | 12,86 | 13,14 | 1,90% | 45,00 |
| 30.05.2024 | 12,69 | 12,90 | 12,64 | 12,89 | 1,22% | 22,00 |
| 29.05.2024 | 12,94 | 12,97 | 12,72 | 12,74 | -1,92% | 110,00 |
| 28.05.2024 | 12,95 | 13,05 | 12,91 | 12,99 | 0,39% | 1.141,00 |
| 27.05.2024 | 12,76 | 12,94 | 12,71 | 12,94 | 1,37% | 293,00 |
| 24.05.2024 | 12,89 | 12,89 | 12,56 | 12,76 | -0,85% | 1.127,00 |
| 23.05.2024 | 12,92 | 13,02 | 12,84 | 12,87 | -0,04% | 98,00 |
| 22.05.2024 | 13,01 | 13,01 | 12,76 | 12,88 | -0,89% | 2.170,00 |
| 21.05.2024 | 13,11 | 13,13 | 12,95 | 12,99 | -0,99% | 302,00 |
| 20.05.2024 | 13,10 | 13,30 | 13,07 | 13,12 | 0,31% | 165,00 |
| 17.05.2024 | 13,03 | 13,10 | 12,95 | 13,08 | 0,50% | 53,00 |
| 16.05.2024 | 13,14 | 13,16 | 12,97 | 13,02 | -0,91% | 69,00 |
| 15.05.2024 | 13,10 | 13,15 | 12,95 | 13,14 | 0,34% | 302,00 |
| 14.05.2024 | 13,11 | 13,15 | 12,99 | 13,09 | -0,08% | 1.086,00 |
| 13.05.2024 | 13,15 | 13,17 | 13,04 | 13,10 | -0,23% | 447,00 |
| 10.05.2024 | 12,68 | 13,15 | 12,67 | 13,13 | 3,65% | 1.772,00 |
| 09.05.2024 | 12,58 | 12,68 | 12,55 | 12,67 | 0,54% | 155,00 |
| 08.05.2024 | 13,00 | 13,02 | 12,55 | 12,60 | -3,08% | 27,00 |
| 07.05.2024 | 12,91 | 13,03 | 12,87 | 13,00 | 0,66% | 356,00 |
| 06.05.2024 | 12,56 | 12,92 | 12,56 | 12,92 | 2,83% | 108,00 |
| 03.05.2024 | 12,44 | 12,66 | 12,42 | 12,56 | 1,29% | 1.099,00 |
| 02.05.2024 | 12,21 | 12,52 | 12,20 | 12,40 | 1,56% | 1.089,00 |
| 30.04.2024 | 12,39 | 12,42 | 12,19 | 12,21 | -1,41% | 306,00 |
| 29.04.2024 | 12,40 | 12,49 | 12,36 | 12,39 | 0,36% | 59,00 |