18,803€
-1,14%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -0,71% | - |
| 29.10.2026 | 18,77 | 19,07 | 18,77 | 19,02 | 1,39% | 29,00 |
| 28.10.2026 | 18,73 | 18,83 | 18,73 | 18,76 | 0,72% | 300,00 |
| 27.10.2026 | 18,42 | 18,63 | 18,42 | 18,63 | 1,28% | - |
| 26.10.2026 | 18,17 | 18,39 | 18,17 | 18,39 | 1,46% | 75,00 |
| 23.10.2026 | 18,28 | 18,28 | 18,13 | 18,13 | -2,66% | 30,00 |
| 22.10.2026 | 18,59 | 18,94 | 18,21 | 18,62 | -4,64% | 300,00 |
| 21.10.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 0,70% | - |
| 20.10.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -1,10% | - |
| 19.10.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -0,25% | - |
| 16.10.2026 | 19,38 | 19,66 | 19,38 | 19,66 | 0,31% | - |
| 15.10.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,48% | 300,00 |
| 14.10.2026 | 20,20 | 20,20 | 19,41 | 19,69 | -5,29% | - |
| 13.10.2026 | 20,34 | 20,79 | 20,34 | 20,79 | 1,71% | - |
| 12.10.2026 | 20,25 | 20,44 | 20,25 | 20,44 | 0,54% | - |
| 09.10.2026 | 20,30 | 20,33 | 20,30 | 20,33 | 0,59% | - |
| 08.10.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -0,69% | 600,00 |
| 07.10.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,97% | 100,00 |
| 06.10.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,39% | - |
| 05.10.2026 | 20,47 | 20,47 | 20,47 | 20,47 | 1,29% | - |
| 02.10.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -1,08% | - |
| 01.10.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -1,11% | - |
| 30.09.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,14% | - |
| 29.09.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 0,58% | - |
| 28.09.2026 | 20,57 | 20,57 | 20,57 | 20,57 | 0,24% | - |
| 25.09.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,24% | - |
| 24.09.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -0,63% | - |
| 23.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 22.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,37% | - |
| 21.09.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,29% | - |
| 18.09.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,79% | - |
| 17.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 16.09.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,20% | - |
| 15.09.2026 | 20,09 | 20,09 | 20,09 | 20,09 | -2,00% | - |
| 14.09.2026 | 20,14 | 20,50 | 20,14 | 20,50 | 1,43% | - |
| 11.09.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -0,30% | - |
| 10.09.2026 | 20,15 | 20,27 | 20,15 | 20,27 | 0,20% | - |
| 09.09.2026 | 20,23 | 20,23 | 20,23 | 20,23 | -0,05% | - |
| 08.09.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 0,10% | - |
| 07.09.2026 | 20,21 | 20,22 | 20,21 | 20,22 | -0,34% | 150,00 |
| 04.09.2026 | 20,29 | 20,29 | 20,29 | 20,29 | 1,83% | - |
| 03.09.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,05% | - |
| 02.09.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,72% | - |
| 01.09.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,43% | - |
| 31.08.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,67% | - |
| 28.08.2026 | 19,88 | 20,11 | 19,88 | 20,11 | -0,30% | - |
| 27.08.2026 | 19,91 | 20,17 | 19,91 | 20,17 | 0,40% | - |
| 26.08.2026 | 19,81 | 20,09 | 19,81 | 20,09 | 0,90% | - |
| 25.08.2026 | 19,60 | 19,91 | 19,60 | 19,91 | 0,91% | - |
| 24.08.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -0,83% | - |
| 21.08.2026 | 19,67 | 19,90 | 19,67 | 19,90 | 1,30% | - |
| 20.08.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,16% | - |
| 19.08.2026 | 19,82 | 19,87 | 19,82 | 19,87 | -0,40% | - |
| 18.08.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -0,84% | - |
| 17.08.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,40% | - |
| 14.08.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 0,55% | - |
| 13.08.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,33% | - |
| 12.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,87% | - |
| 11.08.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -0,88% | - |
| 10.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,78% | - |
| 07.08.2026 | 20,51 | 20,51 | 20,51 | 20,51 | -0,15% | - |
| 06.08.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,10% | - |
| 05.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,29% | - |
| 04.08.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 0,34% | - |
| 03.08.2026 | 20,36 | 20,51 | 20,36 | 20,51 | 0,98% | 737,00 |
| 31.07.2026 | 20,06 | 20,31 | 20,06 | 20,31 | 3,28% | 500,00 |
| 30.07.2026 | 19,67 | 19,67 | 19,67 | 19,67 | -0,61% | - |
| 29.07.2026 | 19,79 | 19,79 | 19,79 | 19,79 | 0,05% | - |
| 28.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,20% | - |
| 27.07.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 1,56% | - |
| 24.07.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -0,38% | - |
| 23.07.2026 | 19,59 | 19,59 | 19,59 | 19,59 | 0,98% | - |
| 22.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,41% | - |
| 21.07.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -0,68% | - |
| 20.07.2026 | 19,48 | 19,48 | 19,26 | 19,26 | -0,05% | 769,00 |
| 17.07.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 0,55% | - |
| 16.07.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,96% | - |
| 15.07.2026 | 18,60 | 19,35 | 18,60 | 19,35 | 7,77% | 300,00 |
| 14.07.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -1,29% | - |
| 13.07.2026 | 18,09 | 18,19 | 18,09 | 18,19 | -0,08% | 580,00 |
| 10.07.2026 | 18,15 | 18,20 | 18,15 | 18,20 | 0,75% | 540,00 |
| 09.07.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -0,91% | - |
| 08.07.2026 | 18,07 | 18,23 | 18,07 | 18,23 | 1,76% | 560,00 |
| 07.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,76% | - |
| 06.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,14% | - |
| 03.07.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 2,12% | - |
| 02.07.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 0,66% | - |
| 01.07.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 0,84% | - |
| 30.06.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,84% | - |
| 29.06.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -2,53% | 5,00 |
| 26.06.2026 | 17,10 | 17,77 | 17,10 | 17,77 | 2,84% | 100,00 |
| 25.06.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -0,29% | - |
| 24.06.2026 | 17,33 | 17,33 | 17,33 | 17,33 | -1,23% | - |
| 23.06.2026 | 17,67 | 17,67 | 17,55 | 17,55 | -0,40% | 863,00 |
| 22.06.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,09% | - |
| 19.06.2026 | 17,50 | 17,63 | 17,50 | 17,63 | -1,07% | 1.000,00 |
| 18.06.2026 | 17,49 | 17,82 | 17,49 | 17,82 | -0,14% | - |
| 17.06.2026 | 17,66 | 17,85 | 17,66 | 17,85 | 0,71% | - |
| 16.06.2026 | 17,59 | 17,72 | 17,59 | 17,72 | 0,28% | - |
| 15.06.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 3,94% | - |