13,258€
-0,23%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,33 | 13,36 | 13,22 | 13,26 | -0,23% | 27,00 |
| 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 |
| 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 |