14,090€
-3,23%
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 | 14,18 | 14,29 | 13,96 | 14,12 | -3,02% | - |
| 29.01.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,49% | - |
| 28.01.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 2,78% | - |
| 27.01.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,37% | - |
| 24.01.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 2,24% | - |
| 23.01.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,83% | - |
| 22.01.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 2,28% | - |
| 21.01.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,42% | - |
| 20.01.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,71% | - |
| 17.01.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 2,04% | - |
| 16.01.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 15.01.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,78% | - |
| 14.01.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | - |
| 13.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | - |
| 10.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,73% | - |
| 09.01.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,44% | - |
| 08.01.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -2,01% | - |
| 07.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,67% | - |
| 06.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,04% | - |
| 03.01.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,05% | - |
| 02.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,22% | - |
| 30.12.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,61% | - |
| 27.12.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | - |
| 23.12.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,21% | - |
| 20.12.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,30% | - |
| 19.12.2024 | 13,28 | 13,28 | 13,22 | 13,22 | -1,49% | 1,00 |
| 18.12.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,03% | - |
| 17.12.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,89% | - |
| 16.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,00% | - |
| 13.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,18% | - |
| 12.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.12.2024 | 13,52 | 13,52 | 13,50 | 13,50 | -0,74% | - |
| 10.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 09.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,47% | - |
| 06.12.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 2,87% | - |
| 05.12.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,30% | - |
| 04.12.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,90% | - |
| 03.12.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,52% | - |
| 02.12.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,30% | - |
| 29.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 2,81% | - |
| 28.11.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,23% | - |
| 27.11.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,46% | - |
| 26.11.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,81% | - |
| 25.11.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,76% | - |
| 22.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 1,85% | - |
| 21.11.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 20.11.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -2,12% | - |
| 19.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,45% | - |
| 18.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,22% | - |
| 15.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,61% | - |
| 14.11.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,36% | - |
| 13.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 12.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 11.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,08% | - |
| 08.11.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,19% | - |
| 07.11.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 2,12% | - |
| 06.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -2,23% | - |
| 05.11.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 2,28% | - |
| 04.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,30% | - |
| 01.11.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,15% | - |
| 31.10.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -2,23% | - |
| 30.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 29.10.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,60% | - |
| 28.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,60% | - |
| 25.10.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -4,82% | - |
| 24.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,77% | - |
| 23.10.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 1,18% | - |
| 22.10.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,15% | - |
| 21.10.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,59% | - |
| 18.10.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 2,25% | - |
| 17.10.2024 | 13,34 | 13,36 | 13,34 | 13,36 | -0,15% | - |
| 16.10.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,45% | - |
| 15.10.2024 | 13,42 | 13,44 | 13,42 | 13,44 | 0,60% | - |
| 14.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 1,21% | - |
| 11.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,07% | - |
| 10.10.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,76% | - |
| 09.10.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | - |
| 08.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,53% | - |
| 07.10.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,61% | - |
| 04.10.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -2,38% | - |
| 03.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 02.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,03% | - |
| 01.10.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,71% | - |
| 30.09.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,57% | - |
| 27.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,32% | - |
| 26.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,82% | - |
| 25.09.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 1,72% | - |
| 24.09.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -1,13% | - |
| 23.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,42% | - |
| 20.09.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |
| 19.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,82% | - |
| 18.09.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 0,14% | - |
| 17.09.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,56% | - |
| 16.09.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 0,43% | - |
| 13.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,62% | - |
| 12.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,58% | - |
| 11.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -2,12% | - |
| 10.09.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,00% | - |
| 09.09.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,28% | - |
| 06.09.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |