16,758€
1,27%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 18,30 | 18,50 | 18,16 | 18,21 | -0,95% | 1.378,00 |
| 20.02.2026 | 18,17 | 18,48 | 18,13 | 18,39 | 1,49% | 3,00 |
| 19.02.2026 | 18,37 | 18,38 | 18,06 | 18,12 | -1,36% | 340,00 |
| 18.02.2026 | 18,22 | 18,44 | 18,20 | 18,37 | 0,91% | 253,00 |
| 17.02.2026 | 18,03 | 18,21 | 17,98 | 18,20 | 0,61% | 1.075,00 |
| 16.02.2026 | 17,81 | 18,17 | 17,80 | 18,09 | 1,77% | 646,00 |
| 13.02.2026 | 18,03 | 18,23 | 17,68 | 17,78 | -1,54% | 340,00 |
| 12.02.2026 | 18,42 | 18,46 | 18,02 | 18,06 | -1,86% | 1.099,00 |
| 11.02.2026 | 18,36 | 18,49 | 18,24 | 18,40 | 0,25% | 2.939,00 |
| 10.02.2026 | 18,47 | 18,55 | 18,35 | 18,35 | -0,76% | 310,00 |
| 09.02.2026 | 18,60 | 18,66 | 18,30 | 18,49 | -0,08% | 1.067,00 |
| 06.02.2026 | 18,19 | 18,59 | 18,14 | 18,51 | 1,79% | 1.204,00 |
| 05.02.2026 | 18,83 | 18,91 | 18,11 | 18,18 | -3,12% | 4.211,00 |
| 04.02.2026 | 18,75 | 19,09 | 18,70 | 18,77 | 0,27% | 1.311,00 |
| 03.02.2026 | 18,65 | 18,97 | 18,59 | 18,72 | 0,67% | 1.062,00 |
| 02.02.2026 | 17,96 | 18,60 | 17,89 | 18,59 | 2,68% | 2.261,00 |
| 30.01.2026 | 18,06 | 18,45 | 18,01 | 18,11 | -0,04% | 6.184,00 |
| 29.01.2026 | 18,50 | 18,70 | 17,81 | 18,12 | -5,29% | 26.216,00 |
| 28.01.2026 | 19,43 | 19,44 | 19,06 | 19,13 | -0,83% | 12,00 |
| 27.01.2026 | 19,04 | 19,32 | 19,02 | 19,29 | 1,66% | 278,00 |
| 26.01.2026 | 18,91 | 19,15 | 18,88 | 18,97 | 0,18% | 84,00 |
| 23.01.2026 | 19,08 | 19,12 | 18,88 | 18,94 | -0,85% | 626,00 |
| 22.01.2026 | 18,95 | 19,14 | 18,88 | 19,10 | 0,70% | 861,00 |
| 21.01.2026 | 18,46 | 18,97 | 18,29 | 18,97 | 3,13% | 418,00 |
| 20.01.2026 | 18,38 | 18,51 | 18,18 | 18,39 | -0,24% | 631,00 |
| 19.01.2026 | 18,68 | 18,76 | 18,31 | 18,44 | -2,23% | 2.172,00 |
| 16.01.2026 | 18,81 | 18,87 | 18,74 | 18,86 | 0,32% | 570,00 |
| 15.01.2026 | 18,79 | 18,94 | 18,74 | 18,80 | 0,70% | 56,00 |
| 14.01.2026 | 18,72 | 18,78 | 18,61 | 18,67 | -0,29% | 5,00 |
| 13.01.2026 | 18,66 | 18,78 | 18,61 | 18,72 | 0,46% | 2.614,00 |
| 12.01.2026 | 18,49 | 18,66 | 18,34 | 18,64 | 1,11% | 1.316,00 |
| 09.01.2026 | 18,54 | 18,55 | 18,27 | 18,43 | -0,46% | 9,00 |
| 08.01.2026 | 18,25 | 18,53 | 18,16 | 18,52 | 1,17% | 1.072,00 |
| 07.01.2026 | 18,48 | 18,58 | 18,23 | 18,30 | -1,17% | 360,00 |
| 06.01.2026 | 18,48 | 18,52 | 18,36 | 18,52 | 0,43% | 19,00 |
| 05.01.2026 | 18,44 | 18,55 | 18,22 | 18,44 | 0,42% | 522,00 |
| 02.01.2026 | 18,04 | 18,42 | 17,87 | 18,36 | 2,16% | 70,00 |
| 30.12.2025 | 17,88 | 18,01 | 17,86 | 17,98 | 0,52% | 34,00 |
| 29.12.2025 | 17,85 | 17,92 | 17,81 | 17,88 | 0,36% | 617,00 |
| 23.12.2025 | 17,74 | 17,85 | 17,66 | 17,82 | 0,39% | 1.072,00 |
| 22.12.2025 | 17,65 | 17,77 | 17,63 | 17,75 | 0,48% | 1.799,00 |
| 19.12.2025 | 17,49 | 17,78 | 17,48 | 17,66 | 1,00% | 6,00 |
| 18.12.2025 | 17,34 | 17,54 | 17,22 | 17,49 | 1,04% | 126,00 |
| 17.12.2025 | 17,29 | 17,38 | 17,19 | 17,31 | 0,41% | 12,00 |
| 16.12.2025 | 17,41 | 17,50 | 17,20 | 17,24 | -1,34% | - |
| 15.12.2025 | 17,45 | 17,56 | 17,40 | 17,47 | 0,37% | 599,00 |
| 12.12.2025 | 17,67 | 17,85 | 17,35 | 17,41 | -2,05% | 2.316,00 |
| 11.12.2025 | 17,55 | 17,78 | 17,48 | 17,77 | 0,54% | 152,00 |
| 10.12.2025 | 17,28 | 17,68 | 17,27 | 17,68 | 2,32% | 327,00 |