20,650€
-0,48%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,85 | 20,85 | 20,60 | 20,63 | -0,96% | - |
| 11.11.2026 | 20,80 | 20,83 | 20,58 | 20,83 | 0,48% | - |
| 10.11.2026 | 20,55 | 20,83 | 20,53 | 20,73 | 1,10% | - |
| 09.11.2026 | 20,03 | 20,55 | 19,98 | 20,50 | 2,71% | - |
| 06.11.2026 | 20,07 | 20,13 | 19,85 | 19,96 | -0,82% | - |
| 05.11.2026 | 20,15 | 20,48 | 20,08 | 20,13 | -0,37% | - |
| 04.11.2026 | 19,47 | 20,23 | 19,45 | 20,20 | 3,75% | - |
| 03.11.2026 | 19,25 | 19,79 | 19,21 | 19,47 | 0,41% | - |
| 02.11.2026 | 19,43 | 19,55 | 19,34 | 19,39 | 0,26% | 2.700,00 |
| 30.10.2026 | 19,52 | 19,54 | 19,22 | 19,34 | -1,18% | - |
| 29.10.2026 | 19,37 | 19,63 | 19,30 | 19,57 | 1,08% | - |
| 28.10.2026 | 19,15 | 19,47 | 19,12 | 19,36 | 0,00% | - |
| 27.10.2026 | 18,89 | 19,39 | 18,85 | 19,36 | 2,49% | - |
| 26.10.2026 | 18,53 | 18,96 | 18,53 | 18,89 | 2,22% | 400,00 |
| 23.10.2026 | 19,05 | 19,09 | 18,44 | 18,48 | -2,89% | - |
| 22.10.2026 | 18,90 | 19,37 | 18,60 | 19,03 | -4,56% | - |
| 21.10.2026 | 19,94 | 20,03 | 19,74 | 19,94 | 0,10% | - |
| 20.10.2026 | 19,74 | 20,03 | 19,72 | 19,92 | 1,01% | - |
| 19.10.2026 | 20,30 | 20,30 | 19,72 | 19,72 | -2,50% | - |
| 16.10.2026 | 20,08 | 20,28 | 19,98 | 20,23 | 1,07% | - |
| 15.10.2026 | 19,91 | 20,18 | 19,89 | 20,01 | -0,20% | - |
| 14.10.2026 | 21,18 | 21,23 | 19,80 | 20,05 | -5,54% | - |
| 13.10.2026 | 20,85 | 21,23 | 20,80 | 21,23 | 1,80% | - |
| 12.10.2026 | 20,83 | 20,98 | 20,78 | 20,85 | 0,12% | - |
| 09.10.2026 | 20,48 | 20,83 | 20,43 | 20,83 | 2,21% | - |
| 08.10.2026 | 20,50 | 20,53 | 20,18 | 20,38 | -0,97% | - |
| 07.10.2026 | 20,58 | 20,83 | 20,48 | 20,58 | -0,72% | - |
| 06.10.2026 | 20,98 | 21,23 | 20,48 | 20,73 | -1,07% | - |
| 05.10.2026 | 20,78 | 20,98 | 20,73 | 20,95 | 0,36% | - |
| 02.10.2026 | 20,60 | 20,88 | 20,43 | 20,88 | 1,46% | - |
| 01.10.2026 | 20,88 | 20,88 | 20,38 | 20,58 | -1,56% | - |
| 30.09.2026 | 21,13 | 21,23 | 20,88 | 20,90 | -0,59% | - |
| 29.09.2026 | 21,03 | 21,23 | 20,95 | 21,03 | -0,59% | - |
| 28.09.2026 | 20,90 | 21,25 | 20,83 | 21,15 | 0,59% | - |
| 25.09.2026 | 20,83 | 21,05 | 20,78 | 21,03 | 1,20% | - |
| 24.09.2026 | 20,53 | 20,88 | 20,48 | 20,78 | 0,85% | - |
| 23.09.2026 | 20,95 | 20,98 | 20,50 | 20,60 | -1,55% | - |
| 22.09.2026 | 21,05 | 21,18 | 20,80 | 20,93 | -0,71% | - |
| 21.09.2026 | 20,35 | 21,10 | 20,35 | 21,08 | 4,07% | - |
| 18.09.2026 | 20,73 | 20,78 | 20,18 | 20,25 | -2,29% | - |
| 17.09.2026 | 20,75 | 20,80 | 20,63 | 20,73 | 0,48% | - |
| 16.09.2026 | 20,48 | 20,73 | 20,43 | 20,63 | 0,98% | - |
| 15.09.2026 | 20,45 | 20,58 | 20,18 | 20,43 | 0,00% | - |
| 14.09.2026 | 20,55 | 20,78 | 20,38 | 20,43 | -0,85% | - |
| 11.09.2026 | 20,40 | 20,73 | 20,40 | 20,60 | 1,23% | - |
| 10.09.2026 | 20,45 | 20,63 | 20,33 | 20,35 | -0,25% | - |
| 09.09.2026 | 20,43 | 20,48 | 20,28 | 20,40 | -0,24% | - |
| 08.09.2026 | 20,45 | 20,55 | 20,33 | 20,45 | -0,37% | - |
| 07.09.2026 | 20,45 | 20,58 | 20,38 | 20,53 | -0,12% | - |
| 04.09.2026 | 20,53 | 20,60 | 20,38 | 20,55 | 0,24% | - |
| 03.09.2026 | 20,20 | 20,55 | 20,15 | 20,50 | 1,61% | - |
| 02.09.2026 | 20,23 | 20,38 | 19,98 | 20,18 | -0,25% | - |
| 01.09.2026 | 20,35 | 20,58 | 20,13 | 20,23 | -0,37% | - |
| 31.08.2026 | 20,35 | 20,48 | 20,28 | 20,30 | -0,37% | - |
| 28.08.2026 | 20,30 | 20,45 | 20,28 | 20,38 | 0,49% | - |
| 27.08.2026 | 20,35 | 20,43 | 20,13 | 20,28 | 0,25% | - |
| 26.08.2026 | 20,25 | 20,38 | 20,18 | 20,23 | 0,25% | - |
| 25.08.2026 | 20,13 | 20,23 | 20,04 | 20,18 | 0,72% | - |
| 24.08.2026 | 20,15 | 20,20 | 19,83 | 20,03 | -0,84% | - |
| 21.08.2026 | 20,02 | 20,28 | 19,99 | 20,20 | 1,13% | - |
| 20.08.2026 | 19,91 | 20,03 | 19,85 | 19,98 | 0,23% | - |
| 19.08.2026 | 20,15 | 20,25 | 19,92 | 19,93 | -1,21% | - |
| 18.08.2026 | 20,23 | 20,35 | 20,13 | 20,18 | -0,62% | - |
| 17.08.2026 | 20,48 | 20,48 | 20,28 | 20,30 | -0,61% | - |
| 14.08.2026 | 20,48 | 20,48 | 20,28 | 20,43 | 0,00% | - |
| 13.08.2026 | 20,43 | 20,73 | 20,33 | 20,43 | 0,25% | - |
| 12.08.2026 | 20,48 | 20,48 | 20,28 | 20,38 | -0,12% | - |
| 11.08.2026 | 20,53 | 20,63 | 20,40 | 20,40 | -0,61% | - |
| 10.08.2026 | 20,75 | 20,80 | 20,48 | 20,53 | -1,44% | - |
| 07.08.2026 | 20,80 | 20,93 | 20,68 | 20,83 | 0,00% | - |
| 06.08.2026 | 20,83 | 21,13 | 20,75 | 20,83 | 0,12% | - |
| 05.08.2026 | 21,00 | 21,00 | 20,53 | 20,80 | -0,83% | - |
| 04.08.2026 | 20,88 | 20,98 | 20,68 | 20,98 | 0,96% | - |
| 03.08.2026 | 20,85 | 20,90 | 20,48 | 20,78 | 0,24% | - |
| 31.07.2026 | 20,65 | 20,78 | 20,50 | 20,73 | 0,85% | - |
| 30.07.2026 | 20,08 | 20,58 | 19,99 | 20,55 | 2,65% | - |
| 29.07.2026 | 20,15 | 20,30 | 19,96 | 20,02 | -1,01% | - |
| 28.07.2026 | 20,20 | 20,25 | 20,02 | 20,23 | -0,25% | - |
| 27.07.2026 | 20,33 | 20,38 | 20,18 | 20,28 | 1,00% | - |
| 24.07.2026 | 19,54 | 20,15 | 19,50 | 20,08 | 2,58% | - |
| 23.07.2026 | 19,72 | 19,84 | 19,53 | 19,57 | -1,26% | - |
| 22.07.2026 | 19,70 | 19,94 | 19,58 | 19,82 | 0,61% | - |
| 21.07.2026 | 19,43 | 19,76 | 19,40 | 19,70 | 2,18% | - |
| 20.07.2026 | 19,64 | 19,69 | 19,25 | 19,28 | -2,08% | - |
| 17.07.2026 | 19,44 | 19,74 | 19,38 | 19,69 | 0,36% | - |
| 16.07.2026 | 19,31 | 19,73 | 19,27 | 19,62 | 1,50% | - |
| 15.07.2026 | 18,82 | 19,51 | 18,76 | 19,33 | 5,28% | - |
| 14.07.2026 | 18,05 | 18,48 | 17,93 | 18,36 | 1,66% | - |
| 13.07.2026 | 18,11 | 18,29 | 18,05 | 18,06 | -1,26% | - |
| 10.07.2026 | 18,22 | 18,33 | 18,05 | 18,29 | 0,11% | - |
| 09.07.2026 | 18,21 | 18,35 | 18,15 | 18,27 | 0,88% | - |
| 08.07.2026 | 18,15 | 18,18 | 17,84 | 18,11 | -0,66% | - |
| 07.07.2026 | 18,05 | 18,36 | 18,03 | 18,23 | 0,50% | - |
| 06.07.2026 | 17,95 | 18,17 | 17,93 | 18,14 | 0,95% | - |
| 03.07.2026 | 17,93 | 18,02 | 17,89 | 17,97 | 1,01% | - |
| 02.07.2026 | 17,63 | 17,91 | 17,57 | 17,79 | 0,85% | - |
| 01.07.2026 | 17,65 | 17,67 | 17,47 | 17,64 | 0,00% | - |
| 30.06.2026 | 17,49 | 17,68 | 17,35 | 17,64 | 1,15% | - |
| 29.06.2026 | 17,53 | 17,55 | 17,33 | 17,44 | 0,00% | - |
| 26.06.2026 | 17,27 | 17,55 | 17,25 | 17,44 | 0,00% | - |