18,900€
0,53%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,83 | 18,90 | 18,67 | 18,79 | -0,37% | - |
| 08.01.2026 | 18,61 | 18,87 | 18,59 | 18,86 | 1,07% | - |
| 07.01.2026 | 18,87 | 19,04 | 18,60 | 18,66 | -1,43% | - |
| 06.01.2026 | 18,89 | 18,93 | 18,77 | 18,93 | 0,42% | - |
| 05.01.2026 | 18,77 | 18,87 | 18,54 | 18,85 | 0,91% | - |
| 02.01.2026 | 18,35 | 18,78 | 18,25 | 18,68 | 2,36% | - |
| 30.12.2025 | 18,17 | 18,25 | 18,09 | 18,25 | 0,94% | - |
| 29.12.2025 | 18,23 | 18,25 | 18,05 | 18,08 | -0,06% | - |
| 23.12.2025 | 17,95 | 18,14 | 17,91 | 18,09 | 0,84% | - |
| 22.12.2025 | 17,89 | 18,03 | 17,75 | 17,94 | -0,33% | - |
| 19.12.2025 | 17,58 | 18,00 | 17,50 | 18,00 | 2,45% | - |
| 18.12.2025 | 17,39 | 17,62 | 17,31 | 17,57 | 1,33% | - |
| 17.12.2025 | 17,51 | 17,59 | 17,26 | 17,34 | -0,63% | - |
| 16.12.2025 | 17,60 | 17,64 | 17,40 | 17,45 | -0,63% | - |
| 15.12.2025 | 17,70 | 17,75 | 17,55 | 17,56 | -0,57% | - |
| 12.12.2025 | 17,94 | 17,98 | 17,53 | 17,66 | -1,06% | - |
| 11.12.2025 | 17,77 | 17,89 | 17,59 | 17,85 | 0,56% | - |
| 10.12.2025 | 17,45 | 17,92 | 17,45 | 17,75 | 1,54% | - |
| 09.12.2025 | 17,56 | 17,60 | 17,45 | 17,48 | -0,17% | - |
| 08.12.2025 | 17,39 | 17,53 | 17,28 | 17,51 | 0,98% | - |
| 05.12.2025 | 17,41 | 17,54 | 17,34 | 17,34 | -0,46% | - |
| 04.12.2025 | 17,30 | 17,42 | 17,09 | 17,42 | 1,40% | - |
| 03.12.2025 | 17,46 | 17,48 | 17,18 | 17,18 | -1,04% | - |
| 02.12.2025 | 17,22 | 17,47 | 17,21 | 17,36 | 0,40% | - |
| 01.12.2025 | 17,14 | 17,33 | 17,12 | 17,29 | 0,64% | - |
| 28.11.2025 | 17,20 | 17,28 | 17,09 | 17,18 | -0,06% | - |
| 27.11.2025 | 16,99 | 17,27 | 16,90 | 17,19 | 2,08% | - |
| 26.11.2025 | 16,81 | 17,10 | 16,75 | 16,84 | 1,08% | - |
| 25.11.2025 | 16,61 | 16,83 | 16,53 | 16,66 | 0,85% | - |
| 24.11.2025 | 16,41 | 16,81 | 16,41 | 16,52 | 1,98% | - |
| 21.11.2025 | 16,21 | 16,44 | 16,11 | 16,20 | -0,43% | - |
| 20.11.2025 | 16,26 | 16,51 | 16,19 | 16,27 | 1,06% | - |
| 19.11.2025 | 16,14 | 16,23 | 16,04 | 16,10 | 0,00% | - |
| 18.11.2025 | 16,46 | 16,56 | 16,10 | 16,10 | -3,25% | - |
| 17.11.2025 | 16,76 | 16,88 | 16,53 | 16,64 | -0,72% | - |
| 14.11.2025 | 17,14 | 17,14 | 16,59 | 16,76 | -3,01% | - |
| 13.11.2025 | 17,17 | 17,34 | 17,08 | 17,28 | 0,82% | - |
| 12.11.2025 | 16,91 | 17,20 | 16,89 | 17,14 | 1,90% | - |
| 11.11.2025 | 16,84 | 16,97 | 16,81 | 16,82 | 0,12% | - |
| 10.11.2025 | 16,84 | 16,93 | 16,77 | 16,80 | 1,08% | - |
| 07.11.2025 | 16,90 | 16,93 | 16,60 | 16,62 | -1,60% | - |
| 06.11.2025 | 16,94 | 17,00 | 16,78 | 16,89 | 0,42% | - |
| 05.11.2025 | 16,60 | 17,01 | 16,55 | 16,82 | 2,31% | - |
| 04.11.2025 | 16,72 | 16,81 | 16,44 | 16,44 | -1,79% | - |
| 03.11.2025 | 16,94 | 17,08 | 16,74 | 16,74 | -0,95% | - |
| 31.10.2025 | 17,01 | 17,13 | 16,86 | 16,90 | 1,44% | - |
| 30.10.2025 | 16,81 | 17,08 | 16,66 | 16,66 | -1,19% | - |
| 29.10.2025 | 16,94 | 16,95 | 16,71 | 16,86 | -0,12% | - |
| 28.10.2025 | 16,77 | 16,97 | 16,74 | 16,88 | 0,96% | - |
| 27.10.2025 | 16,80 | 16,86 | 16,61 | 16,72 | 0,30% | - |
| 24.10.2025 | 16,77 | 16,79 | 16,44 | 16,67 | -0,18% | - |
| 23.10.2025 | 16,71 | 17,02 | 16,38 | 16,70 | 0,12% | - |
| 22.10.2025 | 16,52 | 16,79 | 16,52 | 16,68 | 0,66% | - |
| 21.10.2025 | 16,54 | 16,67 | 16,52 | 16,57 | 0,42% | - |
| 20.10.2025 | 16,58 | 16,59 | 16,41 | 16,50 | 0,92% | - |
| 17.10.2025 | 16,46 | 16,47 | 16,07 | 16,35 | -0,55% | - |
| 16.10.2025 | 16,32 | 16,60 | 16,29 | 16,44 | -0,24% | - |
| 15.10.2025 | 16,59 | 16,62 | 16,21 | 16,48 | 0,86% | - |
| 14.10.2025 | 16,35 | 16,60 | 16,25 | 16,34 | -1,15% | - |
| 13.10.2025 | 16,66 | 16,70 | 16,39 | 16,53 | 0,30% | - |
| 10.10.2025 | 16,57 | 16,81 | 16,45 | 16,48 | -1,08% | - |
| 09.10.2025 | 16,58 | 16,74 | 16,49 | 16,66 | 0,66% | - |
| 08.10.2025 | 16,79 | 16,91 | 16,47 | 16,55 | -0,90% | - |
| 07.10.2025 | 16,96 | 16,96 | 16,70 | 16,70 | -1,53% | - |
| 06.10.2025 | 16,72 | 17,03 | 16,66 | 16,96 | 1,31% | - |
| 03.10.2025 | 16,60 | 16,84 | 16,60 | 16,74 | 1,21% | - |
| 02.10.2025 | 16,89 | 16,93 | 16,49 | 16,54 | -1,90% | - |
| 01.10.2025 | 16,61 | 16,87 | 16,50 | 16,86 | 1,20% | - |
| 30.09.2025 | 16,68 | 16,79 | 16,52 | 16,66 | -0,18% | - |
| 29.09.2025 | 16,78 | 16,82 | 16,64 | 16,69 | -0,12% | - |
| 26.09.2025 | 16,43 | 16,71 | 16,41 | 16,71 | 1,83% | - |
| 25.09.2025 | 16,32 | 16,48 | 16,16 | 16,41 | 0,61% | - |
| 24.09.2025 | 16,49 | 16,50 | 16,24 | 16,31 | -0,79% | - |
| 23.09.2025 | 16,23 | 16,53 | 16,10 | 16,44 | 1,73% | - |
| 22.09.2025 | 16,18 | 16,30 | 16,09 | 16,16 | -0,06% | - |
| 19.09.2025 | 16,20 | 16,46 | 16,13 | 16,17 | -0,37% | - |
| 18.09.2025 | 16,36 | 16,46 | 16,08 | 16,23 | -0,61% | - |
| 17.09.2025 | 16,34 | 16,42 | 16,27 | 16,33 | 0,12% | - |
| 16.09.2025 | 16,48 | 16,55 | 16,22 | 16,31 | -0,73% | - |
| 15.09.2025 | 16,49 | 16,61 | 16,36 | 16,43 | 0,06% | - |
| 12.09.2025 | 16,43 | 16,49 | 16,33 | 16,42 | -0,06% | - |
| 11.09.2025 | 16,36 | 16,45 | 16,29 | 16,43 | 0,37% | - |
| 10.09.2025 | 16,22 | 16,41 | 16,14 | 16,37 | 1,36% | - |
| 09.09.2025 | 16,04 | 16,26 | 15,97 | 16,15 | 0,50% | - |
| 08.09.2025 | 16,09 | 16,15 | 15,98 | 16,07 | 0,37% | - |
| 05.09.2025 | 16,12 | 16,21 | 15,95 | 16,01 | -0,62% | - |
| 04.09.2025 | 16,03 | 16,15 | 15,94 | 16,11 | 0,50% | - |
| 03.09.2025 | 15,98 | 16,10 | 15,91 | 16,03 | 0,00% | - |
| 02.09.2025 | 16,06 | 16,21 | 15,93 | 16,03 | -0,74% | - |
| 01.09.2025 | 15,94 | 16,21 | 15,85 | 16,15 | 1,57% | - |
| 29.08.2025 | 15,89 | 15,90 | 15,68 | 15,90 | 0,25% | - |
| 28.08.2025 | 15,92 | 16,04 | 15,81 | 15,86 | -0,06% | - |
| 27.08.2025 | 15,98 | 16,10 | 15,75 | 15,87 | -0,75% | - |
| 26.08.2025 | 16,02 | 16,04 | 15,76 | 15,99 | -0,50% | - |
| 25.08.2025 | 16,10 | 16,22 | 16,04 | 16,07 | -0,37% | - |
| 22.08.2025 | 16,08 | 16,21 | 16,03 | 16,13 | 0,12% | - |
| 21.08.2025 | 16,04 | 16,16 | 15,93 | 16,11 | 0,50% | - |
| 20.08.2025 | 15,95 | 16,07 | 15,82 | 16,03 | 0,44% | - |
| 19.08.2025 | 15,96 | 16,14 | 15,89 | 15,96 | -0,13% | - |
| 18.08.2025 | 16,08 | 16,14 | 15,86 | 15,98 | -0,68% | - |