14,120€
-4,72%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,23 | 14,27 | 14,06 | 14,12 | -4,72% | - |
| 29.01.2025 | 14,88 | 14,90 | 14,08 | 14,82 | 0,27% | - |
| 28.01.2025 | 14,81 | 14,87 | 14,67 | 14,78 | -0,61% | - |
| 27.01.2025 | 14,52 | 14,87 | 14,46 | 14,87 | 1,43% | - |
| 24.01.2025 | 14,80 | 14,85 | 14,59 | 14,66 | -0,74% | - |
| 23.01.2025 | 14,31 | 14,83 | 14,31 | 14,77 | 3,07% | - |
| 22.01.2025 | 14,43 | 14,54 | 14,27 | 14,33 | -0,62% | - |
| 21.01.2025 | 14,10 | 14,43 | 14,08 | 14,42 | 1,98% | - |
| 20.01.2025 | 14,15 | 14,21 | 14,02 | 14,14 | 0,14% | - |
| 17.01.2025 | 14,05 | 14,19 | 13,95 | 14,12 | 0,71% | - |
| 16.01.2025 | 14,05 | 14,12 | 13,97 | 14,02 | 0,14% | - |
| 15.01.2025 | 13,77 | 14,03 | 13,71 | 14,00 | 1,74% | - |
| 14.01.2025 | 13,72 | 13,86 | 13,67 | 13,76 | 0,36% | - |
| 13.01.2025 | 13,59 | 13,74 | 13,51 | 13,71 | 0,66% | - |
| 10.01.2025 | 13,63 | 13,74 | 13,54 | 13,62 | -0,29% | - |
| 09.01.2025 | 13,71 | 13,76 | 13,61 | 13,66 | -0,58% | - |
| 08.01.2025 | 13,69 | 13,87 | 13,64 | 13,74 | 0,37% | - |
| 07.01.2025 | 13,78 | 13,94 | 13,64 | 13,69 | -0,58% | - |
| 06.01.2025 | 13,71 | 13,83 | 13,68 | 13,77 | 0,51% | - |
| 03.01.2025 | 13,38 | 13,70 | 13,38 | 13,70 | 2,47% | - |
| 02.01.2025 | 13,30 | 13,48 | 13,23 | 13,37 | 0,83% | - |
| 30.12.2024 | 13,15 | 13,30 | 13,13 | 13,26 | 0,45% | - |
| 27.12.2024 | 13,03 | 13,29 | 13,01 | 13,20 | 0,99% | - |
| 23.12.2024 | 12,99 | 13,12 | 12,95 | 13,07 | 0,77% | - |
| 20.12.2024 | 13,21 | 13,42 | 12,85 | 12,97 | -2,33% | - |
| 19.12.2024 | 13,39 | 13,44 | 13,20 | 13,28 | -0,30% | - |
| 18.12.2024 | 13,47 | 13,56 | 13,32 | 13,32 | -1,04% | - |
| 17.12.2024 | 13,62 | 13,65 | 13,44 | 13,46 | -1,03% | - |
| 16.12.2024 | 13,47 | 13,69 | 13,45 | 13,60 | 0,59% | - |
| 13.12.2024 | 13,51 | 13,61 | 13,44 | 13,52 | 0,15% | - |
| 12.12.2024 | 13,54 | 13,70 | 13,45 | 13,50 | -0,44% | - |
| 11.12.2024 | 13,59 | 13,63 | 13,51 | 13,56 | 0,00% | - |
| 10.12.2024 | 13,58 | 13,65 | 13,54 | 13,56 | -0,15% | - |
| 09.12.2024 | 13,44 | 13,64 | 13,44 | 13,58 | 0,67% | - |
| 06.12.2024 | 13,64 | 13,70 | 13,45 | 13,49 | -1,17% | - |
| 05.12.2024 | 13,33 | 13,69 | 13,27 | 13,65 | 2,63% | - |
| 04.12.2024 | 13,29 | 13,41 | 13,23 | 13,30 | 0,30% | - |
| 03.12.2024 | 13,37 | 13,45 | 13,22 | 13,26 | -1,12% | - |
| 02.12.2024 | 13,21 | 13,46 | 13,15 | 13,41 | 0,98% | - |
| 29.11.2024 | 13,27 | 13,32 | 13,19 | 13,28 | 0,30% | - |
| 28.11.2024 | 13,11 | 13,30 | 13,07 | 13,24 | 1,46% | - |
| 27.11.2024 | 13,06 | 13,11 | 12,94 | 13,05 | 0,38% | - |
| 26.11.2024 | 13,12 | 13,14 | 12,98 | 13,00 | -0,99% | - |
| 25.11.2024 | 13,33 | 13,35 | 13,10 | 13,13 | -1,13% | - |
| 22.11.2024 | 13,22 | 13,31 | 12,99 | 13,28 | 0,30% | - |
| 21.11.2024 | 13,17 | 13,26 | 13,04 | 13,24 | 0,38% | - |
| 20.11.2024 | 13,18 | 13,29 | 13,09 | 13,19 | 0,08% | - |
| 19.11.2024 | 13,24 | 13,28 | 12,91 | 13,18 | 0,08% | - |
| 18.11.2024 | 13,30 | 13,32 | 13,07 | 13,17 | -0,75% | - |
| 15.11.2024 | 13,07 | 13,33 | 13,02 | 13,27 | 0,68% | - |
| 14.11.2024 | 13,10 | 13,24 | 13,04 | 13,18 | 0,38% | - |
| 13.11.2024 | 13,17 | 13,36 | 12,95 | 13,13 | -1,28% | - |
| 12.11.2024 | 13,41 | 13,59 | 13,23 | 13,30 | -2,06% | - |
| 11.11.2024 | 13,52 | 13,69 | 13,46 | 13,58 | 1,04% | - |
| 08.11.2024 | 13,67 | 13,69 | 13,33 | 13,44 | -1,90% | - |
| 07.11.2024 | 13,58 | 13,73 | 13,47 | 13,70 | 1,56% | - |
| 06.11.2024 | 13,37 | 13,56 | 13,31 | 13,49 | 1,66% | - |
| 05.11.2024 | 13,48 | 13,55 | 13,22 | 13,27 | -1,26% | - |
| 04.11.2024 | 13,49 | 13,57 | 13,34 | 13,44 | 0,37% | - |
| 01.11.2024 | 13,17 | 13,46 | 13,11 | 13,39 | 1,06% | - |
| 31.10.2024 | 13,10 | 13,28 | 13,06 | 13,25 | 0,30% | - |
| 30.10.2024 | 13,49 | 13,66 | 13,19 | 13,21 | -1,71% | - |
| 29.10.2024 | 13,51 | 13,60 | 13,42 | 13,44 | 0,15% | - |
| 28.10.2024 | 13,51 | 13,56 | 13,31 | 13,42 | 0,75% | - |
| 25.10.2024 | 13,45 | 13,57 | 13,29 | 13,32 | -1,04% | - |
| 24.10.2024 | 14,16 | 14,25 | 13,33 | 13,46 | -4,34% | - |
| 23.10.2024 | 13,71 | 14,18 | 13,65 | 14,07 | 2,10% | - |
| 22.10.2024 | 13,66 | 13,85 | 13,49 | 13,78 | 0,88% | - |
| 21.10.2024 | 13,60 | 13,70 | 13,51 | 13,66 | 0,22% | - |
| 18.10.2024 | 13,62 | 13,76 | 13,57 | 13,63 | 0,00% | - |
| 17.10.2024 | 13,37 | 13,77 | 13,30 | 13,63 | 1,72% | - |
| 16.10.2024 | 13,43 | 13,48 | 13,30 | 13,40 | -0,15% | - |
| 15.10.2024 | 13,39 | 13,57 | 13,38 | 13,42 | -0,30% | - |
| 14.10.2024 | 13,39 | 13,48 | 13,30 | 13,46 | 0,45% | - |
| 11.10.2024 | 13,33 | 13,45 | 13,24 | 13,40 | 0,30% | - |
| 10.10.2024 | 13,31 | 13,38 | 13,26 | 13,36 | 0,15% | - |
| 09.10.2024 | 13,43 | 13,44 | 13,18 | 13,34 | -0,67% | - |
| 08.10.2024 | 13,25 | 13,46 | 13,21 | 13,43 | 0,60% | - |
| 07.10.2024 | 13,37 | 13,44 | 13,28 | 13,35 | -0,30% | - |
| 04.10.2024 | 13,24 | 13,40 | 13,22 | 13,39 | 1,21% | - |
| 03.10.2024 | 13,49 | 13,55 | 13,16 | 13,23 | -2,43% | - |
| 02.10.2024 | 13,62 | 13,62 | 13,43 | 13,56 | -0,44% | - |
| 01.10.2024 | 13,79 | 13,88 | 13,52 | 13,62 | -1,45% | - |
| 30.09.2024 | 14,07 | 14,13 | 13,75 | 13,82 | -1,29% | - |
| 27.09.2024 | 14,17 | 14,20 | 13,98 | 14,00 | -1,27% | - |
| 26.09.2024 | 14,13 | 14,23 | 14,07 | 14,18 | 1,72% | - |
| 25.09.2024 | 14,12 | 14,21 | 13,92 | 13,94 | -2,24% | - |
| 24.09.2024 | 14,25 | 14,32 | 14,16 | 14,26 | 0,56% | - |
| 23.09.2024 | 14,23 | 14,27 | 14,04 | 14,18 | 0,50% | - |
| 20.09.2024 | 14,25 | 14,30 | 14,10 | 14,11 | -1,05% | - |
| 19.09.2024 | 14,35 | 14,44 | 14,23 | 14,26 | 0,14% | - |
| 18.09.2024 | 14,29 | 14,39 | 14,15 | 14,24 | -0,28% | - |
| 17.09.2024 | 14,36 | 14,45 | 14,22 | 14,28 | 0,00% | - |
| 16.09.2024 | 14,19 | 14,34 | 14,14 | 14,28 | 0,56% | - |
| 13.09.2024 | 14,15 | 14,24 | 14,09 | 14,20 | 0,28% | - |
| 12.09.2024 | 14,11 | 14,26 | 13,99 | 14,16 | 1,00% | - |
| 11.09.2024 | 14,10 | 14,19 | 13,86 | 14,02 | -0,71% | - |
| 10.09.2024 | 14,23 | 14,34 | 13,99 | 14,12 | -0,56% | - |
| 09.09.2024 | 14,09 | 14,28 | 14,05 | 14,20 | 0,92% | - |
| 06.09.2024 | 14,26 | 14,29 | 14,06 | 14,07 | -1,40% | - |