13,828€
1,08%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,80 | 13,86 | 13,70 | 13,83 | 1,06% | - |
| 13.09.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,11% | - |
| 12.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,44% | - |
| 11.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,39% | - |
| 10.09.2024 | 13,69 | 13,69 | 13,69 | 13,69 | 0,15% | - |
| 09.09.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,69% | - |
| 06.09.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 1,70% | - |
| 05.09.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,37% | - |
| 04.09.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -1,34% | - |
| 03.09.2024 | 13,94 | 13,94 | 13,77 | 13,77 | -1,04% | 1.300,00 |
| 02.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,72% | - |
| 30.08.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,11% | - |
| 29.08.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,91% | - |
| 28.08.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,66% | - |
| 27.08.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,93% | - |
| 26.08.2024 | 13,64 | 13,64 | 13,49 | 13,49 | 0,15% | 2.934,00 |
| 23.08.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 0,56% | - |
| 22.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,30% | - |
| 21.08.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,43% | - |
| 20.08.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 1,41% | - |
| 19.08.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 1,24% | - |
| 16.08.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 1,10% | - |
| 15.08.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -0,57% | - |
| 14.08.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,80% | - |
| 13.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,15% | - |
| 12.08.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,27% | - |
| 09.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,42% | - |
| 08.08.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 3,63% | - |
| 07.08.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -1,14% | - |
| 06.08.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,24% | - |
| 05.08.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -4,90% | - |
| 02.08.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -6,11% | - |
| 01.08.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 1,57% | - |
| 31.07.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,50% | - |
| 30.07.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 1,05% | - |
| 29.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,88% | - |
| 26.07.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,66% | - |
| 25.07.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -2,12% | - |
| 24.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,00% | - |
| 23.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,91% | - |
| 22.07.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,57% | - |
| 19.07.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 2,01% | - |
| 18.07.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -0,72% | - |
| 17.07.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 1,81% | - |
| 16.07.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,53% | - |
| 15.07.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,76% | - |
| 12.07.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 3,43% | - |
| 11.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,07% | - |
| 10.07.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,07% | - |
| 09.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -2,08% | - |
| 08.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,87% | - |
| 05.07.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,29% | - |
| 04.07.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,58% | - |
| 03.07.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -0,33% | - |
| 02.07.2024 | 13,77 | 13,77 | 13,61 | 13,61 | -2,12% | 1,00 |
| 01.07.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 2,92% | - |
| 28.06.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,37% | - |
| 27.06.2024 | 13,43 | 13,56 | 13,43 | 13,56 | 1,57% | 8.277,00 |
| 26.06.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,95% | - |
| 25.06.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,29% | - |
| 24.06.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,26% | - |
| 21.06.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 1,08% | - |
| 20.06.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,48% | - |
| 19.06.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,59% | - |
| 18.06.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,88% | - |
| 17.06.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 0,82% | - |
| 14.06.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -1,72% | - |
| 13.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,35% | 3,00 |
| 12.06.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,49% | - |
| 11.06.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,22% | - |
| 10.06.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 2,47% | 1.500,00 |
| 07.06.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,38% | - |
| 06.06.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,54% | - |
| 05.06.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,03% | - |
| 04.06.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,92% | - |
| 03.06.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,28% | - |
| 31.05.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 1,70% | - |
| 30.05.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -2,12% | - |
| 29.05.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,23% | - |
| 28.05.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,37% | - |
| 27.05.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,08% | - |
| 24.05.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,82% | - |
| 23.05.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,20% | - |
| 22.05.2024 | 12,98 | 12,98 | 12,81 | 12,81 | -2,18% | - |
| 21.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,89% | - |
| 20.05.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,23% | - |
| 17.05.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,84% | - |
| 16.05.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,31% | - |
| 15.05.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,04% | - |
| 14.05.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,57% | - |
| 13.05.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 4,86% | 630,00 |
| 10.05.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,16% | - |
| 09.05.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -2,67% | - |
| 08.05.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,82% | - |
| 07.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,03% | - |
| 06.05.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,60% | - |
| 03.05.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,04% | - |
| 02.05.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,26% | - |
| 30.04.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,16% | - |
| 29.04.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,57% | - |