19,498€
1,27%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 19,27 | 19,65 | 19,25 | 19,51 | 1,32% | 657,00 |
| 15.07.2026 | 19,20 | 19,46 | 18,90 | 19,25 | 4,53% | 2.254,00 |
| 14.07.2026 | 18,03 | 18,49 | 17,88 | 18,42 | 2,16% | 361,00 |
| 13.07.2026 | 18,07 | 18,24 | 18,02 | 18,03 | -1,29% | 2.458,00 |
| 10.07.2026 | 18,17 | 18,28 | 17,99 | 18,26 | 0,14% | 1.172,00 |
| 09.07.2026 | 18,11 | 18,25 | 18,08 | 18,24 | 1,16% | 4,00 |
| 08.07.2026 | 18,31 | 18,31 | 17,81 | 18,03 | -0,63% | 2.164,00 |
| 07.07.2026 | 17,98 | 18,26 | 17,97 | 18,14 | 0,53% | 557,00 |
| 06.07.2026 | 17,85 | 18,07 | 17,83 | 18,05 | 1,06% | 514,00 |
| 03.07.2026 | 17,77 | 17,94 | 17,75 | 17,86 | 1,33% | 306,00 |
| 02.07.2026 | 17,34 | 17,78 | 17,29 | 17,62 | 1,63% | 6.753,00 |
| 01.07.2026 | 17,43 | 17,45 | 17,26 | 17,34 | -0,59% | 45,00 |
| 30.06.2026 | 17,29 | 17,48 | 17,15 | 17,44 | 1,22% | 100,00 |
| 29.06.2026 | 17,26 | 17,28 | 17,12 | 17,23 | -0,09% | 253,00 |
| 26.06.2026 | 17,05 | 17,27 | 17,04 | 17,25 | -0,03% | 115,00 |
| 25.06.2026 | 17,23 | 17,41 | 17,16 | 17,25 | 0,73% | 1.162,00 |
| 24.06.2026 | 17,56 | 17,57 | 17,07 | 17,13 | -2,35% | 5.011,00 |
| 23.06.2026 | 17,63 | 17,69 | 17,43 | 17,54 | -1,20% | 3.853,00 |
| 22.06.2026 | 17,67 | 17,84 | 17,62 | 17,75 | 0,69% | 888,00 |
| 19.06.2026 | 17,67 | 17,77 | 17,63 | 17,63 | -0,66% | 416,00 |
| 18.06.2026 | 17,67 | 17,92 | 17,64 | 17,75 | 0,31% | 1.827,00 |
| 17.06.2026 | 17,70 | 17,97 | 17,62 | 17,69 | -0,28% | 387,00 |
| 16.06.2026 | 17,71 | 17,83 | 17,64 | 17,74 | 0,17% | 2.017,00 |
| 15.06.2026 | 17,62 | 17,76 | 17,48 | 17,71 | 1,87% | 1.136,00 |
| 12.06.2026 | 16,91 | 17,42 | 16,88 | 17,39 | 2,93% | 270,00 |
| 11.06.2026 | 16,66 | 16,93 | 16,61 | 16,89 | 1,12% | 20,00 |
| 10.06.2026 | 16,72 | 16,84 | 16,55 | 16,71 | -0,22% | 117,00 |
| 09.06.2026 | 16,78 | 16,96 | 16,51 | 16,74 | 0,03% | 1.677,00 |
| 08.06.2026 | 16,75 | 17,02 | 16,67 | 16,74 | -1,01% | 648,00 |
| 05.06.2026 | 16,79 | 17,08 | 16,79 | 16,91 | 0,83% | 17.570,00 |
| 04.06.2026 | 16,56 | 16,78 | 16,55 | 16,77 | 0,93% | 12,00 |
| 03.06.2026 | 16,90 | 16,92 | 16,57 | 16,61 | -1,16% | 11.225,00 |
| 02.06.2026 | 16,86 | 16,96 | 16,67 | 16,81 | -0,41% | 1.278,00 |
| 01.06.2026 | 17,14 | 17,15 | 16,75 | 16,88 | -1,14% | 64,00 |
| 29.05.2026 | 17,11 | 17,16 | 17,02 | 17,07 | 0,09% | 109,00 |
| 28.05.2026 | 17,15 | 17,22 | 16,94 | 17,06 | -1,24% | 662,00 |
| 27.05.2026 | 17,26 | 17,37 | 17,20 | 17,27 | 0,35% | 39,00 |
| 26.05.2026 | 17,53 | 17,59 | 17,18 | 17,21 | -2,16% | 229,00 |
| 25.05.2026 | 17,32 | 17,66 | 17,29 | 17,59 | 2,48% | 896,00 |
| 22.05.2026 | 17,16 | 17,29 | 17,06 | 17,17 | 0,09% | 204,00 |
| 21.05.2026 | 16,90 | 17,24 | 16,87 | 17,15 | 1,24% | 816,00 |
| 20.05.2026 | 16,53 | 17,08 | 16,51 | 16,94 | 1,93% | 6.644,00 |
| 19.05.2026 | 16,52 | 16,76 | 16,50 | 16,62 | 0,97% | 273,00 |
| 18.05.2026 | 16,13 | 16,64 | 16,06 | 16,46 | 1,17% | 2,00 |
| 15.05.2026 | 16,29 | 16,42 | 16,19 | 16,27 | -1,74% | 5.068,00 |
| 14.05.2026 | 16,49 | 16,59 | 16,43 | 16,56 | 0,65% | 135,00 |
| 13.05.2026 | 16,55 | 16,57 | 16,21 | 16,45 | -0,12% | 363,00 |
| 12.05.2026 | 16,60 | 16,60 | 16,39 | 16,47 | -1,17% | 93,00 |
| 11.05.2026 | 16,68 | 16,75 | 16,55 | 16,67 | -0,36% | 6.331,00 |
| 08.05.2026 | 16,61 | 16,77 | 16,48 | 16,73 | 1,09% | 112,00 |
| 07.05.2026 | 16,93 | 16,99 | 16,54 | 16,55 | -2,27% | 73,00 |
| 06.05.2026 | 16,76 | 17,13 | 16,72 | 16,93 | 1,96% | 495,00 |
| 05.05.2026 | 16,41 | 16,65 | 16,36 | 16,61 | 1,37% | 1.077,00 |
| 04.05.2026 | 16,92 | 16,95 | 16,30 | 16,38 | -3,13% | 84,00 |
| 30.04.2026 | 16,37 | 16,94 | 16,33 | 16,91 | 2,64% | 580,00 |
| 29.04.2026 | 16,60 | 16,78 | 16,35 | 16,48 | -0,15% | 2.230,00 |
| 28.04.2026 | 16,52 | 16,66 | 16,40 | 16,50 | -0,33% | 55,00 |
| 27.04.2026 | 16,49 | 16,71 | 16,46 | 16,56 | 0,12% | 482,00 |
| 24.04.2026 | 16,61 | 16,69 | 16,43 | 16,54 | -0,12% | 191,00 |
| 23.04.2026 | 16,73 | 16,80 | 16,38 | 16,56 | -1,63% | 233,00 |
| 22.04.2026 | 16,97 | 17,09 | 16,81 | 16,83 | 0,03% | 52,00 |
| 21.04.2026 | 17,04 | 17,12 | 16,79 | 16,83 | -1,00% | 98,00 |
| 20.04.2026 | 16,92 | 17,06 | 16,82 | 17,00 | -0,38% | 122,00 |
| 17.04.2026 | 16,93 | 17,27 | 16,82 | 17,06 | 1,10% | 5,00 |
| 16.04.2026 | 17,25 | 17,28 | 16,83 | 16,88 | -1,63% | 188,00 |
| 15.04.2026 | 17,11 | 17,20 | 17,03 | 17,16 | -0,03% | 2.608,00 |
| 14.04.2026 | 17,02 | 17,19 | 17,00 | 17,16 | 0,78% | 383,00 |
| 13.04.2026 | 16,48 | 17,05 | 16,44 | 17,03 | 2,14% | 13.867,00 |
| 10.04.2026 | 16,50 | 16,82 | 16,46 | 16,67 | 1,00% | 13.577,00 |
| 09.04.2026 | 16,55 | 16,61 | 16,26 | 16,51 | -0,57% | 18.004,00 |
| 08.04.2026 | 16,78 | 17,00 | 16,59 | 16,60 | 3,17% | 6.556,00 |
| 07.04.2026 | 16,28 | 16,29 | 15,82 | 16,09 | -1,35% | 823,00 |
| 02.04.2026 | 15,97 | 16,34 | 15,97 | 16,31 | -0,18% | 96,00 |
| 01.04.2026 | 16,02 | 16,39 | 16,01 | 16,34 | 2,35% | 759,00 |
| 31.03.2026 | 15,70 | 16,01 | 15,57 | 15,97 | 2,92% | 170,00 |
| 30.03.2026 | 15,53 | 15,88 | 15,40 | 15,52 | -0,05% | 1.478,00 |
| 27.03.2026 | 15,72 | 15,79 | 15,51 | 15,52 | -1,24% | 2.840,00 |
| 26.03.2026 | 15,75 | 15,83 | 15,58 | 15,72 | -0,73% | 531,00 |
| 25.03.2026 | 15,76 | 15,96 | 15,68 | 15,83 | -4,78% | 1.574,00 |
| 24.03.2026 | 16,46 | 16,72 | 16,29 | 16,63 | 0,21% | 2.513,00 |
| 23.03.2026 | 16,15 | 16,83 | 15,88 | 16,59 | 1,59% | 11.358,00 |
| 20.03.2026 | 16,91 | 17,26 | 16,27 | 16,33 | -3,66% | 5.677,00 |
| 19.03.2026 | 16,97 | 17,04 | 16,73 | 16,95 | -0,32% | 957,00 |
| 18.03.2026 | 17,50 | 17,60 | 16,96 | 17,01 | -1,88% | 653,00 |
| 17.03.2026 | 17,03 | 17,55 | 17,01 | 17,33 | 1,11% | 473,00 |
| 16.03.2026 | 17,05 | 17,22 | 16,87 | 17,14 | 1,45% | 128,00 |
| 13.03.2026 | 17,07 | 17,30 | 16,88 | 16,90 | -1,05% | 1.178,00 |
| 12.03.2026 | 17,45 | 17,51 | 17,04 | 17,08 | -3,07% | 720,00 |
| 11.03.2026 | 17,59 | 17,72 | 17,44 | 17,62 | 0,37% | 316,00 |
| 10.03.2026 | 17,45 | 17,82 | 17,41 | 17,55 | 0,29% | 239,00 |
| 09.03.2026 | 16,77 | 17,60 | 16,70 | 17,50 | 1,07% | 627,00 |
| 06.03.2026 | 17,41 | 17,47 | 17,05 | 17,32 | 0,03% | 629,00 |
| 05.03.2026 | 17,33 | 17,49 | 17,12 | 17,31 | -0,63% | 1.716,00 |
| 04.03.2026 | 17,11 | 17,43 | 17,05 | 17,42 | 0,90% | 784,00 |
| 03.03.2026 | 17,51 | 17,52 | 16,94 | 17,27 | -2,15% | 2.416,00 |
| 02.03.2026 | 17,91 | 17,91 | 17,42 | 17,65 | -1,86% | 728,00 |
| 27.02.2026 | 18,35 | 18,39 | 17,96 | 17,98 | -2,12% | 1.503,00 |
| 26.02.2026 | 18,32 | 18,44 | 18,28 | 18,37 | 0,03% | 1.017,00 |
| 25.02.2026 | 18,18 | 18,42 | 18,17 | 18,37 | 1,05% | 1.226,00 |
| 24.02.2026 | 18,23 | 18,26 | 17,99 | 18,18 | -0,19% | 1.137,00 |