13,118€
1,45%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,70% | - |
| 21.11.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,31% | - |
| 20.11.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,82% | - |
| 19.11.2024 | 13,10 | 13,10 | 12,79 | 12,79 | -2,07% | 750,00 |
| 18.11.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,77% | - |
| 15.11.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,58% | - |
| 14.11.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,66% | - |
| 13.11.2024 | 13,04 | 13,04 | 12,80 | 12,80 | -4,30% | 800,00 |
| 12.11.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 1,36% | - |
| 11.11.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -1,68% | - |
| 08.11.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,15% | - |
| 07.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,33% | - |
| 06.11.2024 | 13,24 | 13,44 | 13,24 | 13,44 | 1,13% | - |
| 05.11.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 1,03% | - |
| 04.11.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,43% | - |
| 01.11.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,15% | - |
| 31.10.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -2,07% | - |
| 30.10.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,53% | - |
| 29.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,61% | - |
| 28.10.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,31% | - |
| 25.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -3,51% | - |
| 24.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,70% | - |
| 23.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,37% | - |
| 22.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,37% | - |
| 21.10.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,81% | - |
| 18.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 3,06% | - |
| 17.10.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,12% | - |
| 16.10.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,56% | - |
| 15.10.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,37% | - |
| 14.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,06% | - |
| 11.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,42% | - |
| 09.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,54% | - |
| 08.10.2024 | 13,13 | 13,37 | 13,13 | 13,35 | 1,60% | 435,00 |
| 07.10.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,31% | - |
| 04.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,47% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,95% | 26,00 |
| 02.10.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -3,87% | - |
| 01.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,62% | - |
| 30.09.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 0,04% | - |
| 27.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,25% | - |
| 26.09.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -1,20% | - |
| 25.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,99% | 500,00 |
| 24.09.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,27% | - |
| 23.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,11% | - |
| 20.09.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,93% | - |
| 19.09.2024 | 13,79 | 13,96 | 13,79 | 13,96 | 1,31% | - |
| 18.09.2024 | 13,82 | 13,83 | 13,78 | 13,78 | 0,00% | 814,00 |
| 17.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,29% | - |
| 16.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,44% | - |
| 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% | - |