17,138€
-0,98%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,34 | 17,37 | 17,34 | 17,34 | 0,19% | - |
| 03.12.2025 | 17,37 | 17,40 | 17,21 | 17,31 | -0,30% | 6,00 |
| 02.12.2025 | 17,42 | 17,44 | 17,24 | 17,36 | -0,30% | 84,00 |
| 01.12.2025 | 17,09 | 17,47 | 17,05 | 17,41 | 1,43% | 1.002,00 |
| 28.11.2025 | 17,07 | 17,20 | 17,00 | 17,17 | 0,64% | 147,00 |
| 27.11.2025 | 16,85 | 17,09 | 16,83 | 17,06 | 1,01% | 1.299,00 |
| 26.11.2025 | 16,67 | 16,93 | 16,63 | 16,89 | 1,62% | 760,00 |
| 25.11.2025 | 16,51 | 16,63 | 16,37 | 16,62 | 1,23% | 1.034,00 |
| 24.11.2025 | 16,40 | 16,74 | 16,35 | 16,42 | 0,38% | 11,00 |
| 21.11.2025 | 16,12 | 16,37 | 15,99 | 16,35 | 1,33% | 82,00 |
| 20.11.2025 | 16,21 | 16,42 | 16,09 | 16,14 | 0,53% | - |
| 19.11.2025 | 16,10 | 16,14 | 15,95 | 16,05 | -0,50% | 2,00 |
| 18.11.2025 | 16,32 | 16,35 | 16,01 | 16,13 | -1,80% | 408,00 |
| 17.11.2025 | 16,75 | 16,78 | 16,43 | 16,43 | -1,60% | 1.098,00 |
| 14.11.2025 | 17,02 | 17,03 | 16,47 | 16,70 | -1,84% | 33,00 |
| 13.11.2025 | 17,08 | 17,21 | 16,96 | 17,01 | -0,35% | 1.079,00 |
| 12.11.2025 | 16,82 | 17,12 | 16,81 | 17,07 | 1,93% | 1.998,00 |
| 11.11.2025 | 16,61 | 16,88 | 16,57 | 16,75 | 0,65% | 1.015,00 |
| 10.11.2025 | 16,60 | 16,65 | 16,47 | 16,64 | 1,12% | 779,00 |
| 07.11.2025 | 16,56 | 16,61 | 16,24 | 16,45 | -0,66% | - |
| 06.11.2025 | 16,47 | 16,64 | 16,43 | 16,56 | 0,24% | 1.131,00 |
| 05.11.2025 | 16,31 | 16,52 | 16,26 | 16,52 | 1,26% | 2,00 |
| 04.11.2025 | 16,45 | 16,49 | 16,19 | 16,32 | -1,75% | 5.915,00 |
| 03.11.2025 | 16,65 | 16,76 | 16,53 | 16,61 | -0,06% | 737,00 |
| 31.10.2025 | 16,69 | 16,84 | 16,52 | 16,62 | -0,60% | 1.952,00 |
| 30.10.2025 | 16,58 | 16,77 | 16,54 | 16,72 | 0,84% | - |
| 29.10.2025 | 16,66 | 16,74 | 16,51 | 16,58 | -0,45% | 100,00 |
| 28.10.2025 | 16,62 | 16,70 | 16,57 | 16,65 | 0,03% | 30,00 |
| 27.10.2025 | 16,68 | 16,70 | 16,50 | 16,65 | 0,36% | - |
| 24.10.2025 | 16,65 | 16,69 | 16,40 | 16,59 | -0,18% | 7,00 |
| 23.10.2025 | 16,62 | 17,00 | 16,44 | 16,62 | 0,12% | 3.519,00 |
| 22.10.2025 | 16,54 | 16,71 | 16,51 | 16,60 | 0,27% | 1.640,00 |
| 21.10.2025 | 16,50 | 16,64 | 16,48 | 16,55 | 0,18% | 14,00 |
| 20.10.2025 | 16,46 | 16,53 | 16,35 | 16,52 | 0,64% | 5.103,00 |
| 17.10.2025 | 16,39 | 16,42 | 16,07 | 16,42 | -0,33% | 1.300,00 |
| 16.10.2025 | 16,37 | 16,57 | 16,35 | 16,47 | 0,64% | 212,00 |
| 15.10.2025 | 16,54 | 16,59 | 16,26 | 16,37 | -0,82% | 2,00 |
| 14.10.2025 | 16,53 | 16,55 | 16,22 | 16,50 | -0,87% | 508,00 |
| 13.10.2025 | 16,69 | 16,71 | 16,44 | 16,65 | 0,88% | 155,00 |
| 10.10.2025 | 16,68 | 16,82 | 16,47 | 16,50 | -0,90% | 652,00 |
| 09.10.2025 | 16,75 | 16,78 | 16,58 | 16,65 | -0,51% | 221,00 |
| 08.10.2025 | 16,96 | 16,97 | 16,45 | 16,74 | -1,41% | 2.629,00 |
| 07.10.2025 | 16,94 | 17,07 | 16,77 | 16,98 | 0,09% | 1.224,00 |
| 06.10.2025 | 16,81 | 17,06 | 16,66 | 16,96 | 0,95% | 586,00 |
| 03.10.2025 | 16,63 | 16,88 | 16,61 | 16,80 | 1,17% | 274,00 |
| 02.10.2025 | 16,93 | 16,96 | 16,57 | 16,61 | -1,63% | 153,00 |
| 01.10.2025 | 16,80 | 16,91 | 16,55 | 16,88 | 1,38% | 4.575,00 |
| 30.09.2025 | 16,73 | 16,84 | 16,56 | 16,65 | -0,57% | 6,00 |
| 29.09.2025 | 16,89 | 16,94 | 16,72 | 16,75 | -0,50% | 16,00 |
| 26.09.2025 | 16,54 | 16,84 | 16,54 | 16,83 | 1,69% | 450,00 |
| 25.09.2025 | 16,52 | 16,56 | 16,33 | 16,55 | 0,39% | 1.355,00 |
| 24.09.2025 | 16,69 | 16,71 | 16,47 | 16,49 | -0,99% | 1.389,00 |
| 23.09.2025 | 16,48 | 16,77 | 16,33 | 16,65 | 1,03% | 1.741,00 |
| 22.09.2025 | 16,60 | 16,62 | 16,34 | 16,48 | -0,72% | 363,00 |
| 19.09.2025 | 16,30 | 16,69 | 16,28 | 16,60 | 1,81% | 1.261,00 |
| 18.09.2025 | 16,58 | 16,66 | 16,25 | 16,31 | -1,48% | 268,00 |
| 17.09.2025 | 16,53 | 16,63 | 16,49 | 16,55 | 0,12% | 16,00 |
| 16.09.2025 | 16,70 | 16,71 | 16,44 | 16,53 | -0,87% | 10,00 |
| 15.09.2025 | 16,53 | 16,75 | 16,51 | 16,68 | 1,12% | 158,00 |
| 12.09.2025 | 16,45 | 16,50 | 16,30 | 16,49 | 0,79% | 2,00 |
| 11.09.2025 | 16,32 | 16,42 | 16,29 | 16,36 | 0,12% | 370,00 |
| 10.09.2025 | 16,17 | 16,40 | 16,11 | 16,34 | 1,11% | 358,00 |
| 09.09.2025 | 16,00 | 16,23 | 15,99 | 16,16 | 0,94% | 1.002,00 |
| 08.09.2025 | 16,02 | 16,08 | 15,92 | 16,01 | 0,00% | 9,00 |
| 05.09.2025 | 16,08 | 16,12 | 15,95 | 16,01 | -0,12% | 357,00 |
| 04.09.2025 | 15,94 | 16,07 | 15,87 | 16,03 | 0,50% | 104,00 |
| 03.09.2025 | 16,00 | 16,04 | 15,84 | 15,95 | -0,53% | 54,00 |
| 02.09.2025 | 16,09 | 16,17 | 15,85 | 16,04 | -0,65% | 442,00 |
| 01.09.2025 | 15,82 | 16,15 | 15,79 | 16,14 | 2,22% | 55,00 |
| 29.08.2025 | 15,80 | 15,86 | 15,65 | 15,79 | -0,13% | 202,00 |
| 28.08.2025 | 15,82 | 15,95 | 15,75 | 15,81 | 0,00% | 269,00 |
| 27.08.2025 | 16,00 | 16,01 | 15,68 | 15,81 | -1,09% | 37,00 |
| 26.08.2025 | 16,05 | 16,07 | 15,72 | 15,99 | -0,62% | 387,00 |
| 25.08.2025 | 16,15 | 16,19 | 16,09 | 16,09 | -0,49% | 143,00 |
| 22.08.2025 | 15,93 | 16,21 | 15,90 | 16,17 | 1,35% | 993,00 |
| 21.08.2025 | 15,94 | 15,98 | 15,85 | 15,95 | -0,06% | 7,00 |
| 20.08.2025 | 15,81 | 15,97 | 15,79 | 15,96 | 0,79% | 1.665,00 |
| 19.08.2025 | 15,98 | 16,06 | 15,82 | 15,84 | -0,94% | 3.467,00 |
| 18.08.2025 | 16,13 | 16,14 | 15,88 | 15,99 | -0,78% | 1.037,00 |
| 15.08.2025 | 16,21 | 16,27 | 16,08 | 16,11 | -0,46% | 11,00 |
| 14.08.2025 | 15,97 | 16,19 | 15,96 | 16,19 | 0,95% | 2.016,00 |
| 13.08.2025 | 15,96 | 16,05 | 15,92 | 16,04 | 0,39% | 506,00 |
| 12.08.2025 | 15,83 | 15,97 | 15,78 | 15,97 | 1,27% | 706,00 |
| 11.08.2025 | 15,72 | 15,85 | 15,69 | 15,77 | 0,41% | 745,00 |
| 08.08.2025 | 15,64 | 15,74 | 15,63 | 15,71 | 0,38% | 661,00 |
| 07.08.2025 | 15,51 | 15,68 | 15,46 | 15,65 | 1,46% | 729,00 |
| 06.08.2025 | 15,37 | 15,50 | 15,34 | 15,42 | 0,85% | 818,00 |
| 05.08.2025 | 15,43 | 15,48 | 15,29 | 15,29 | -0,62% | 407,00 |
| 04.08.2025 | 15,19 | 15,39 | 15,15 | 15,39 | 1,85% | 363,00 |
| 01.08.2025 | 15,23 | 15,24 | 14,97 | 15,11 | -1,31% | 5.369,00 |
| 31.07.2025 | 15,51 | 15,58 | 15,26 | 15,31 | -1,19% | 27,00 |
| 30.07.2025 | 15,44 | 15,60 | 15,32 | 15,49 | 0,37% | 743,00 |
| 29.07.2025 | 15,35 | 15,54 | 15,29 | 15,44 | 0,83% | 374,00 |
| 28.07.2025 | 15,44 | 15,48 | 15,26 | 15,31 | 0,03% | 424,00 |
| 25.07.2025 | 15,31 | 15,33 | 15,20 | 15,30 | -0,13% | 3.295,00 |
| 24.07.2025 | 15,33 | 15,43 | 15,23 | 15,32 | -0,07% | 1.300,00 |
| 23.07.2025 | 15,09 | 15,34 | 15,06 | 15,33 | 2,64% | 1.678,00 |
| 22.07.2025 | 14,87 | 14,99 | 14,85 | 14,94 | 0,10% | 739,00 |
| 21.07.2025 | 14,74 | 14,98 | 14,72 | 14,92 | 1,29% | 787,00 |
| 18.07.2025 | 14,63 | 14,84 | 14,61 | 14,73 | 1,03% | 881,00 |