13,128€
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 13,11 | 13,21 | 12,88 | 13,13 | 0,00% | 138,00 |
21.11.2024 | 13,06 | 13,13 | 12,88 | 13,13 | 0,57% | - |
20.11.2024 | 13,02 | 13,11 | 12,95 | 13,05 | 0,81% | 31,00 |
19.11.2024 | 13,13 | 13,15 | 12,73 | 12,95 | -0,92% | 214,00 |
18.11.2024 | 13,16 | 13,18 | 12,99 | 13,07 | -0,42% | 40,00 |
15.11.2024 | 12,98 | 13,20 | 12,92 | 13,12 | 0,88% | 121,00 |
14.11.2024 | 12,89 | 13,08 | 12,89 | 13,01 | 0,54% | 128,00 |
13.11.2024 | 13,03 | 13,09 | 12,80 | 12,94 | -1,30% | 4.400,00 |
12.11.2024 | 13,38 | 13,43 | 13,04 | 13,11 | -2,85% | 53,00 |
11.11.2024 | 13,30 | 13,55 | 13,28 | 13,49 | 1,66% | 276,00 |
08.11.2024 | 13,44 | 13,46 | 13,22 | 13,27 | -1,48% | 282,00 |
07.11.2024 | 13,45 | 13,63 | 13,32 | 13,47 | 0,41% | 1.261,00 |
06.11.2024 | 13,28 | 13,49 | 13,24 | 13,42 | 1,23% | 375,00 |
05.11.2024 | 13,33 | 13,36 | 13,19 | 13,26 | -0,24% | 233,00 |
04.11.2024 | 13,29 | 13,39 | 13,22 | 13,29 | 0,42% | 221,00 |
01.11.2024 | 12,98 | 13,31 | 12,97 | 13,23 | 1,85% | 816,00 |
31.10.2024 | 12,99 | 13,06 | 12,94 | 12,99 | -0,50% | 91,00 |
30.10.2024 | 13,34 | 13,37 | 13,03 | 13,06 | -2,21% | 28,00 |
29.10.2024 | 13,27 | 13,44 | 13,25 | 13,35 | 0,75% | 445,00 |
28.10.2024 | 13,10 | 13,29 | 13,02 | 13,25 | 1,69% | 201,00 |
25.10.2024 | 13,10 | 13,24 | 13,00 | 13,03 | -0,53% | 282,00 |
24.10.2024 | 13,87 | 13,88 | 12,98 | 13,10 | -5,38% | 2.899,00 |
23.10.2024 | 13,68 | 14,00 | 13,63 | 13,85 | 1,24% | 1.871,00 |
22.10.2024 | 13,50 | 13,70 | 13,42 | 13,68 | 1,26% | 123,00 |
21.10.2024 | 13,52 | 13,60 | 13,46 | 13,51 | -0,37% | 135,00 |
18.10.2024 | 13,64 | 13,70 | 13,50 | 13,56 | -0,55% | 41,00 |
17.10.2024 | 13,31 | 13,72 | 13,29 | 13,63 | 2,33% | 149,00 |
16.10.2024 | 13,39 | 13,42 | 13,28 | 13,32 | -0,52% | 112,00 |
15.10.2024 | 13,37 | 13,50 | 13,35 | 13,39 | 0,11% | 20,00 |
14.10.2024 | 13,36 | 13,41 | 13,26 | 13,38 | 0,15% | 324,00 |
11.10.2024 | 13,29 | 13,37 | 13,18 | 13,36 | 0,41% | 1,00 |
10.10.2024 | 13,24 | 13,33 | 13,21 | 13,30 | 0,15% | 4.856,00 |
09.10.2024 | 13,31 | 13,32 | 13,14 | 13,28 | -0,34% | 612,00 |
08.10.2024 | 13,15 | 13,41 | 13,11 | 13,33 | 0,64% | 1.008,00 |
07.10.2024 | 13,23 | 13,32 | 13,17 | 13,24 | -0,19% | 1.002,00 |
04.10.2024 | 13,14 | 13,30 | 13,10 | 13,27 | 1,10% | 97,00 |
03.10.2024 | 13,28 | 13,32 | 13,00 | 13,12 | -1,65% | 75,00 |
02.10.2024 | 13,40 | 13,43 | 13,20 | 13,34 | -0,34% | 3.903,00 |
01.10.2024 | 13,76 | 13,78 | 13,33 | 13,39 | -2,69% | 865,00 |
30.09.2024 | 13,81 | 13,88 | 13,69 | 13,76 | 0,00% | 344,00 |
27.09.2024 | 13,93 | 13,96 | 13,74 | 13,76 | -1,29% | 9,00 |
26.09.2024 | 13,83 | 13,95 | 13,73 | 13,94 | 1,83% | 694,00 |
25.09.2024 | 13,79 | 13,87 | 13,66 | 13,69 | -1,26% | 2.708,00 |
24.09.2024 | 13,85 | 13,93 | 13,81 | 13,86 | 0,51% | 2,00 |
23.09.2024 | 13,84 | 13,88 | 13,65 | 13,79 | 0,00% | 1.547,00 |
20.09.2024 | 13,84 | 13,91 | 13,75 | 13,79 | -0,72% | 369,00 |
19.09.2024 | 13,91 | 14,04 | 13,87 | 13,89 | 0,62% | 1.169,00 |
18.09.2024 | 13,81 | 13,95 | 13,69 | 13,81 | 0,04% | 805,00 |
17.09.2024 | 13,89 | 14,05 | 13,75 | 13,80 | -0,65% | 496,00 |
16.09.2024 | 13,77 | 13,89 | 13,71 | 13,89 | 0,91% | 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 |