14,838€
0,85%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,70 | 14,90 | 14,64 | 14,84 | 0,85% | 88,00 |
| 15.05.2025 | 14,46 | 14,72 | 14,43 | 14,71 | 1,38% | 1.088,00 |
| 14.05.2025 | 14,47 | 14,60 | 14,46 | 14,51 | 0,35% | 443,00 |
| 13.05.2025 | 14,68 | 14,72 | 14,42 | 14,46 | -1,23% | 2.005,00 |
| 12.05.2025 | 14,29 | 14,66 | 14,26 | 14,64 | 3,43% | 508,00 |
| 09.05.2025 | 14,12 | 14,23 | 14,04 | 14,16 | 0,39% | 710,00 |
| 08.05.2025 | 14,18 | 14,19 | 13,98 | 14,10 | -0,21% | 122,00 |
| 07.05.2025 | 14,05 | 14,15 | 13,94 | 14,13 | 0,96% | 405,00 |
| 06.05.2025 | 14,17 | 14,22 | 13,88 | 14,00 | -1,44% | 1.025,00 |
| 05.05.2025 | 14,06 | 14,24 | 14,04 | 14,20 | 0,57% | 181,00 |
| 02.05.2025 | 13,92 | 14,23 | 13,86 | 14,12 | 1,36% | 2.550,00 |
| 30.04.2025 | 13,58 | 13,96 | 13,58 | 13,93 | 2,16% | 122,00 |
| 29.04.2025 | 13,92 | 13,95 | 13,42 | 13,64 | -2,10% | 2.722,00 |
| 28.04.2025 | 13,60 | 13,93 | 13,60 | 13,93 | 1,88% | 2.040,00 |
| 25.04.2025 | 13,63 | 13,76 | 13,53 | 13,67 | 0,48% | 1.072,00 |
| 24.04.2025 | 13,44 | 13,61 | 13,37 | 13,61 | 1,00% | 741,00 |
| 23.04.2025 | 13,60 | 13,62 | 13,31 | 13,47 | 0,07% | 915,00 |
| 22.04.2025 | 13,05 | 13,48 | 13,03 | 13,46 | 2,90% | 420,00 |
| 17.04.2025 | 13,03 | 13,19 | 12,94 | 13,08 | 1,47% | 360,00 |
| 16.04.2025 | 12,92 | 13,12 | 12,82 | 12,89 | -1,75% | 866,00 |
| 15.04.2025 | 12,90 | 13,20 | 12,88 | 13,12 | 1,55% | 289,00 |
| 14.04.2025 | 12,62 | 13,05 | 12,59 | 12,92 | 2,78% | 5.863,00 |
| 11.04.2025 | 12,54 | 12,61 | 12,02 | 12,57 | 0,96% | 6.740,00 |
| 10.04.2025 | 12,92 | 13,08 | 12,13 | 12,45 | -4,32% | 1.302,00 |
| 09.04.2025 | 11,69 | 13,12 | 11,50 | 13,02 | 9,58% | 2.538,00 |
| 08.04.2025 | 12,43 | 12,43 | 11,71 | 11,88 | -1,49% | 3.909,00 |
| 07.04.2025 | 11,93 | 12,43 | 11,32 | 12,06 | -1,67% | 2.856,00 |
| 04.04.2025 | 13,50 | 13,54 | 12,23 | 12,26 | -9,25% | 4.868,00 |
| 03.04.2025 | 13,95 | 14,07 | 13,50 | 13,51 | -5,62% | - |
| 02.04.2025 | 14,37 | 14,39 | 13,99 | 14,32 | -7,32% | 1.735,00 |
| 01.04.2025 | 15,23 | 15,46 | 15,22 | 15,45 | 1,25% | 1.678,00 |
| 31.03.2025 | 15,32 | 15,36 | 15,09 | 15,26 | -1,33% | 460,00 |
| 28.03.2025 | 15,60 | 15,66 | 15,36 | 15,46 | -1,34% | 1.393,00 |
| 27.03.2025 | 15,72 | 15,83 | 15,54 | 15,67 | -0,51% | - |
| 26.03.2025 | 16,03 | 16,09 | 15,72 | 15,75 | -1,87% | 3.777,00 |
| 25.03.2025 | 15,69 | 16,05 | 15,69 | 16,05 | 2,13% | 875,00 |
| 24.03.2025 | 15,76 | 15,81 | 15,61 | 15,72 | 0,42% | 1.959,00 |
| 21.03.2025 | 15,67 | 15,75 | 15,60 | 15,65 | -0,19% | 4,00 |
| 20.03.2025 | 15,82 | 15,90 | 15,51 | 15,68 | -1,07% | 134,00 |
| 19.03.2025 | 15,96 | 15,99 | 15,80 | 15,85 | -0,66% | 450,00 |
| 18.03.2025 | 15,89 | 16,01 | 15,86 | 15,96 | 0,44% | 596,00 |
| 17.03.2025 | 15,75 | 15,92 | 15,72 | 15,89 | 0,51% | 183,00 |
| 14.03.2025 | 15,54 | 15,83 | 15,41 | 15,81 | 2,40% | 228,00 |
| 13.03.2025 | 15,65 | 15,71 | 15,40 | 15,44 | -1,50% | 1.209,00 |
| 12.03.2025 | 16,08 | 16,11 | 15,62 | 15,67 | -2,31% | 2.424,00 |
| 11.03.2025 | 16,30 | 16,34 | 15,83 | 16,04 | -1,05% | 10.435,00 |
| 10.03.2025 | 16,38 | 16,41 | 16,07 | 16,21 | -1,35% | 8.234,00 |
| 07.03.2025 | 15,97 | 16,45 | 15,92 | 16,44 | 2,67% | 2.240,00 |
| 06.03.2025 | 16,12 | 16,24 | 15,99 | 16,01 | -0,28% | 5.481,00 |
| 05.03.2025 | 15,53 | 16,08 | 15,50 | 16,05 | 4,05% | 6.171,00 |
| 04.03.2025 | 15,78 | 15,78 | 15,19 | 15,43 | -2,16% | 1.056,00 |
| 03.03.2025 | 15,57 | 15,93 | 15,40 | 15,77 | 1,76% | 2.185,00 |
| 28.02.2025 | 15,31 | 15,53 | 15,29 | 15,50 | 0,67% | 2.271,00 |
| 27.02.2025 | 15,55 | 15,65 | 15,38 | 15,39 | -0,65% | 4.943,00 |
| 26.02.2025 | 15,49 | 15,65 | 15,32 | 15,49 | 0,52% | 2.899,00 |
| 25.02.2025 | 15,19 | 15,47 | 15,15 | 15,41 | 1,62% | 3.654,00 |
| 24.02.2025 | 15,34 | 15,34 | 15,09 | 15,17 | 0,10% | 1.561,00 |
| 21.02.2025 | 15,04 | 15,26 | 14,99 | 15,15 | 0,90% | 586,00 |
| 20.02.2025 | 15,08 | 15,14 | 14,98 | 15,02 | -0,20% | 400,00 |
| 19.02.2025 | 15,10 | 15,18 | 15,02 | 15,05 | -0,43% | 2.326,00 |
| 18.02.2025 | 15,00 | 15,15 | 14,98 | 15,11 | 0,67% | 1.489,00 |
| 17.02.2025 | 14,74 | 15,04 | 14,72 | 15,01 | 1,97% | 3.563,00 |
| 14.02.2025 | 14,59 | 14,78 | 14,59 | 14,72 | 1,06% | 579,00 |
| 13.02.2025 | 14,59 | 14,69 | 14,45 | 14,57 | 0,07% | 1.574,00 |
| 12.02.2025 | 14,48 | 14,58 | 14,41 | 14,56 | 0,55% | 210,00 |
| 11.02.2025 | 14,27 | 14,49 | 14,22 | 14,48 | 1,33% | 3.102,00 |
| 10.02.2025 | 14,43 | 14,43 | 14,26 | 14,29 | 0,46% | - |
| 07.02.2025 | 14,20 | 14,38 | 14,18 | 14,22 | 0,39% | 8.125,00 |
| 06.02.2025 | 13,83 | 14,23 | 13,81 | 14,17 | 2,53% | 7.465,00 |
| 05.02.2025 | 13,63 | 13,86 | 13,62 | 13,82 | 1,02% | 6.455,00 |
| 04.02.2025 | 13,55 | 13,71 | 13,47 | 13,68 | 1,22% | 132,00 |
| 03.02.2025 | 13,30 | 13,57 | 13,28 | 13,51 | -0,66% | 584,00 |
| 31.01.2025 | 13,77 | 13,89 | 13,59 | 13,60 | -1,23% | 1.088,00 |
| 30.01.2025 | 13,90 | 13,92 | 13,65 | 13,77 | -0,11% | 883,00 |
| 29.01.2025 | 14,46 | 14,48 | 13,66 | 13,79 | -4,00% | 4.408,00 |
| 28.01.2025 | 14,48 | 14,52 | 14,26 | 14,36 | -1,17% | 1.645,00 |
| 27.01.2025 | 14,24 | 14,54 | 14,20 | 14,53 | 1,01% | 1.189,00 |
| 24.01.2025 | 14,54 | 14,58 | 14,35 | 14,39 | -0,96% | 546,00 |
| 23.01.2025 | 14,12 | 14,53 | 14,10 | 14,53 | 3,05% | 242,00 |
| 22.01.2025 | 14,20 | 14,33 | 14,09 | 14,10 | -0,77% | 709,00 |
| 21.01.2025 | 13,94 | 14,21 | 13,65 | 14,21 | 1,61% | 1.657,00 |
| 20.01.2025 | 13,97 | 14,04 | 13,87 | 13,98 | 0,18% | 7,00 |
| 17.01.2025 | 13,99 | 14,09 | 13,83 | 13,96 | -0,07% | 3.904,00 |
| 16.01.2025 | 14,00 | 14,08 | 13,92 | 13,97 | 0,32% | 263,00 |
| 15.01.2025 | 13,73 | 14,01 | 13,73 | 13,92 | 1,35% | 591,00 |
| 14.01.2025 | 13,71 | 13,79 | 13,66 | 13,74 | 0,40% | 2.065,00 |
| 13.01.2025 | 13,45 | 13,68 | 13,40 | 13,68 | 1,18% | 1.110,00 |
| 10.01.2025 | 13,49 | 13,66 | 13,37 | 13,52 | 0,04% | 1.515,00 |
| 09.01.2025 | 13,51 | 13,56 | 13,27 | 13,52 | -0,15% | 1.011,00 |
| 08.01.2025 | 13,52 | 13,62 | 13,40 | 13,54 | 0,22% | 180,00 |
| 07.01.2025 | 13,60 | 13,76 | 13,47 | 13,51 | -0,79% | 431,00 |
| 06.01.2025 | 13,53 | 13,82 | 13,51 | 13,62 | 0,95% | 1.286,00 |
| 03.01.2025 | 13,32 | 13,56 | 13,31 | 13,49 | 1,47% | 57,00 |
| 02.01.2025 | 13,25 | 13,39 | 13,12 | 13,29 | 0,72% | 1.845,00 |
| 30.12.2024 | 13,16 | 13,26 | 13,13 | 13,20 | 0,08% | 763,00 |
| 27.12.2024 | 13,04 | 13,22 | 13,01 | 13,19 | 0,88% | 537,00 |
| 23.12.2024 | 12,93 | 13,07 | 12,89 | 13,07 | 1,24% | 67,00 |
| 20.12.2024 | 13,14 | 13,16 | 12,74 | 12,91 | -2,20% | 2.123,00 |
| 19.12.2024 | 13,24 | 13,39 | 13,12 | 13,20 | -0,41% | 1.692,00 |
| 18.12.2024 | 13,41 | 13,52 | 13,22 | 13,26 | -1,04% | 1.158,00 |