20,535€
-0,02%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 20,57 | 20,71 | 20,36 | 20,40 | -0,71% | - |
| 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% | - |
| 12.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,67% | - |
| 11.06.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,18% | - |
| 10.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,86% | - |
| 09.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,96% | - |
| 08.06.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,85% | - |
| 05.06.2026 | 16,60 | 17,06 | 16,60 | 17,05 | 2,49% | 2.000,00 |
| 04.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,45% | - |
| 03.06.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 0,00% | - |
| 02.06.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -2,14% | - |
| 01.06.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,41% | - |
| 29.05.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -0,58% | - |
| 28.05.2026 | 17,17 | 17,17 | 17,11 | 17,11 | -0,26% | 300,00 |
| 27.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -1,83% | - |
| 26.05.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 1,57% | - |
| 25.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 22.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | - |
| 21.05.2026 | 16,80 | 16,95 | 16,80 | 16,95 | 2,45% | 500,00 |
| 20.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,88% | - |
| 19.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,77% | - |
| 18.05.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,56% | - |
| 15.05.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,15% | - |
| 14.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -1,06% | - |
| 13.05.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,40% | - |
| 12.05.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,66% | - |
| 11.05.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,15% | - |
| 08.05.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -1,16% | - |
| 07.05.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 0,45% | - |
| 06.05.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 2,42% | - |
| 05.05.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -3,29% | - |
| 04.05.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 2,52% | - |
| 30.04.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,03% | - |
| 29.04.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,18% | - |
| 28.04.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 0,09% | - |
| 27.04.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,82% | - |
| 24.04.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,87% | - |
| 23.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | - |
| 22.04.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,26% | - |
| 21.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,24% | - |
| 20.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,71% | - |
| 17.04.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -1,72% | - |
| 16.04.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,44% | - |
| 15.04.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 1,19% | - |
| 14.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 2,43% | - |
| 13.04.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,52% | - |
| 10.04.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,65% | - |
| 09.04.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 2,75% | - |
| 08.04.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 1,15% | - |
| 07.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,34% | - |
| 02.04.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -1,29% | - |
| 01.04.2026 | 16,27 | 16,29 | 16,27 | 16,29 | 3,10% | 250,00 |
| 31.03.2026 | 15,63 | 15,80 | 15,63 | 15,80 | 1,74% | 200,00 |
| 30.03.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,48% | - |
| 27.03.2026 | 15,59 | 15,64 | 15,59 | 15,60 | -0,64% | 370,00 |
| 26.03.2026 | 15,79 | 15,79 | 15,70 | 15,70 | 1,72% | 112,00 |
| 25.03.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -5,86% | - |
| 24.03.2026 | 16,38 | 16,40 | 16,38 | 16,40 | -0,03% | 100,00 |
| 23.03.2026 | 15,94 | 16,59 | 15,92 | 16,40 | -3,30% | 4.960,00 |
| 20.03.2026 | 16,77 | 16,96 | 16,77 | 16,96 | 0,27% | 300,00 |
| 19.03.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -3,84% | - |
| 18.03.2026 | 17,26 | 17,59 | 17,26 | 17,59 | 3,38% | 150,00 |