17,163€
-0,88%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,30 | 17,31 | 17,05 | 17,12 | -1,14% | - |
| 03.12.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,93% | - |
| 02.12.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,15% | - |
| 01.12.2025 | 17,10 | 17,18 | 17,10 | 17,18 | 0,70% | 300,00 |
| 28.11.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,68% | 100,00 |
| 27.11.2025 | 16,87 | 16,95 | 16,87 | 16,95 | 0,65% | 700,00 |
| 26.11.2025 | 16,59 | 16,84 | 16,59 | 16,84 | 2,53% | - |
| 25.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,77% | - |
| 24.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,31% | - |
| 21.11.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,12% | - |
| 20.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,12% | - |
| 19.11.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,56% | - |
| 18.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,29% | - |
| 17.11.2025 | 16,56 | 16,56 | 16,37 | 16,37 | -3,28% | 360,00 |
| 14.11.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,62% | - |
| 13.11.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 1,70% | - |
| 12.11.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,36% | - |
| 11.11.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,40% | - |
| 10.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,06% | - |
| 07.11.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,30% | - |
| 06.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,40% | - |
| 05.11.2025 | 16,18 | 16,35 | 16,18 | 16,35 | 0,21% | - |
| 04.11.2025 | 16,31 | 16,33 | 16,21 | 16,32 | -1,06% | 13.000,00 |
| 03.11.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -1,38% | - |
| 31.10.2025 | 16,70 | 16,72 | 16,70 | 16,72 | 0,09% | - |
| 30.10.2025 | 16,48 | 16,71 | 16,48 | 16,71 | 0,81% | - |
| 29.10.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -0,06% | - |
| 28.10.2025 | 16,63 | 16,63 | 16,58 | 16,58 | -0,96% | - |
| 27.10.2025 | 16,59 | 16,74 | 16,59 | 16,74 | 1,30% | 300,00 |
| 24.10.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,99% | - |
| 23.10.2025 | 16,50 | 16,69 | 16,50 | 16,69 | 1,00% | 180,00 |
| 22.10.2025 | 16,54 | 16,58 | 16,53 | 16,53 | -0,57% | 100,00 |
| 21.10.2025 | 16,41 | 16,62 | 16,41 | 16,62 | 0,91% | - |
| 20.10.2025 | 16,34 | 16,47 | 16,34 | 16,47 | 0,95% | 200,00 |
| 17.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,94% | - |
| 16.10.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,51% | 60,00 |
| 15.10.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,33% | - |
| 14.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,18% | - |
| 13.10.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,09% | - |
| 10.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,15% | - |
| 09.10.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,40% | - |
| 08.10.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,47% | - |
| 07.10.2025 | 16,87 | 16,89 | 16,87 | 16,89 | 1,05% | 200,00 |
| 06.10.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 1,12% | - |
| 03.10.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -1,81% | - |
| 02.10.2025 | 16,75 | 16,83 | 16,75 | 16,83 | 1,05% | 150,00 |
| 01.10.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,09% | - |
| 30.09.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,77% | - |
| 29.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,99% | - |
| 26.09.2025 | 16,47 | 16,64 | 16,47 | 16,64 | 1,25% | 150,00 |
| 25.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -1,26% | - |
| 24.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,71% | - |
| 23.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,68% | - |
| 22.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 2,24% | 100,00 |
| 19.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,84% | - |
| 18.09.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,52% | - |
| 17.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,63% | - |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,25% | - |
| 15.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,49% | - |
| 12.09.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,23% | - |
| 11.09.2025 | 16,33 | 16,42 | 16,24 | 16,35 | 1,66% | - |
| 10.09.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,06% | - |
| 09.09.2025 | 16,02 | 16,24 | 15,94 | 16,08 | 0,59% | 3.000,00 |
| 08.09.2025 | 15,97 | 16,07 | 15,89 | 15,98 | 0,19% | - |
| 05.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,54% | - |
| 04.09.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 0,44% | - |
| 03.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,44% | - |
| 02.09.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 1,94% | - |
| 01.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,00% | - |
| 29.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,16% | - |
| 28.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,91% | - |
| 27.08.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,05% | - |
| 26.08.2025 | 16,04 | 16,04 | 15,73 | 15,73 | -2,51% | - |
| 25.08.2025 | 16,12 | 16,16 | 16,10 | 16,13 | 1,57% | 570,00 |
| 22.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,00% | - |
| 21.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,44% | - |
| 20.08.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,35% | - |
| 19.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,38% | - |
| 18.08.2025 | 16,04 | 16,04 | 15,93 | 15,93 | -0,84% | - |
| 15.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,82% | - |
| 14.08.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,54% | - |
| 13.08.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,12% | - |
| 12.08.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,06% | - |
| 11.08.2025 | 15,64 | 15,66 | 15,64 | 15,66 | 0,68% | - |
| 08.08.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,43% | - |
| 07.08.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 0,69% | - |
| 06.08.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -0,56% | - |
| 05.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,09% | - |
| 04.08.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,59% | - |
| 01.08.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -1,36% | - |
| 31.07.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,59% | - |
| 30.07.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,99% | - |
| 29.07.2025 | 15,20 | 15,21 | 15,20 | 15,21 | -1,49% | 66,00 |
| 28.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 1,31% | - |
| 25.07.2025 | 15,25 | 15,25 | 15,24 | 15,24 | -0,29% | - |
| 24.07.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 1,87% | - |
| 23.07.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 0,87% | - |
| 22.07.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,30% | - |
| 21.07.2025 | 14,72 | 14,83 | 14,72 | 14,83 | 0,37% | - |
| 18.07.2025 | 14,64 | 14,78 | 14,64 | 14,78 | 1,93% | 21,00 |