17,060€
-0,29%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,96 | 17,14 | 16,89 | 17,03 | 0,24% | 22,00 |
| 04.05.2026 | 17,37 | 17,39 | 16,90 | 16,99 | -1,85% | - |
| 30.04.2026 | 17,07 | 17,35 | 16,96 | 17,31 | 1,23% | - |
| 29.04.2026 | 17,12 | 17,36 | 16,88 | 17,10 | -0,06% | - |
| 28.04.2026 | 17,17 | 17,27 | 17,02 | 17,11 | -0,58% | - |
| 27.04.2026 | 17,16 | 17,34 | 17,11 | 17,21 | 0,29% | - |
| 24.04.2026 | 17,24 | 17,29 | 17,03 | 17,16 | -0,52% | 189,00 |
| 23.04.2026 | 17,32 | 17,37 | 17,05 | 17,25 | -0,92% | - |
| 22.04.2026 | 17,55 | 17,67 | 17,38 | 17,41 | -0,34% | - |
| 21.04.2026 | 17,57 | 17,69 | 17,43 | 17,47 | -0,57% | - |
| 20.04.2026 | 17,56 | 17,63 | 17,41 | 17,57 | -0,68% | - |
| 17.04.2026 | 17,51 | 17,75 | 17,33 | 17,69 | 1,09% | - |
| 16.04.2026 | 17,83 | 17,83 | 17,46 | 17,50 | -1,63% | - |
| 15.04.2026 | 17,72 | 17,82 | 17,59 | 17,79 | 0,34% | - |
| 14.04.2026 | 17,56 | 17,77 | 17,55 | 17,73 | 0,68% | - |
| 13.04.2026 | 17,07 | 17,61 | 16,99 | 17,61 | 2,03% | - |
| 10.04.2026 | 16,95 | 17,39 | 16,93 | 17,26 | 1,71% | - |
| 09.04.2026 | 17,13 | 17,15 | 16,73 | 16,97 | -1,51% | - |
| 08.04.2026 | 17,29 | 17,54 | 17,11 | 17,23 | 3,24% | - |
| 07.04.2026 | 16,67 | 16,85 | 16,41 | 16,69 | -0,48% | - |
| 02.04.2026 | 16,45 | 16,81 | 16,43 | 16,77 | -0,47% | 17,00 |
| 01.04.2026 | 16,49 | 16,88 | 16,47 | 16,85 | 2,56% | - |
| 31.03.2026 | 16,20 | 16,47 | 16,08 | 16,43 | 2,37% | - |
| 30.03.2026 | 16,00 | 16,23 | 15,79 | 16,05 | 0,38% | - |
| 27.03.2026 | 16,02 | 16,11 | 15,86 | 15,99 | -0,25% | - |
| 26.03.2026 | 16,11 | 16,16 | 15,95 | 16,03 | -0,43% | 729,00 |
| 25.03.2026 | 15,77 | 16,25 | 15,71 | 16,10 | -4,17% | - |
| 24.03.2026 | 16,76 | 16,90 | 16,57 | 16,80 | -0,24% | - |
| 23.03.2026 | 16,44 | 17,20 | 16,19 | 16,84 | 0,78% | - |
| 20.03.2026 | 17,30 | 17,58 | 16,57 | 16,71 | -3,30% | - |
| 19.03.2026 | 17,46 | 17,51 | 17,18 | 17,28 | -1,03% | - |
| 18.03.2026 | 17,93 | 18,02 | 17,43 | 17,46 | -2,02% | - |
| 17.03.2026 | 17,52 | 17,95 | 17,46 | 17,82 | 1,71% | - |
| 16.03.2026 | 17,50 | 17,59 | 17,29 | 17,52 | 0,92% | - |
| 13.03.2026 | 17,57 | 17,73 | 17,34 | 17,36 | -1,31% | - |
| 12.03.2026 | 17,98 | 17,99 | 17,49 | 17,59 | -2,55% | 8.768,00 |
| 11.03.2026 | 18,13 | 18,19 | 17,90 | 18,05 | -0,33% | - |
| 10.03.2026 | 17,71 | 18,29 | 17,69 | 18,11 | 1,91% | 14.248,00 |
| 09.03.2026 | 17,29 | 17,89 | 17,19 | 17,77 | 0,79% | - |
| 06.03.2026 | 17,81 | 17,91 | 17,47 | 17,63 | -0,68% | - |
| 05.03.2026 | 17,79 | 17,98 | 17,60 | 17,75 | -0,56% | - |
| 04.03.2026 | 17,51 | 17,90 | 17,42 | 17,85 | 1,77% | - |
| 03.03.2026 | 17,95 | 18,08 | 17,35 | 17,54 | -3,04% | - |
| 02.03.2026 | 17,98 | 18,14 | 17,66 | 18,09 | -1,47% | - |
| 27.02.2026 | 18,69 | 18,72 | 18,25 | 18,36 | -1,66% | 8.384,00 |
| 26.02.2026 | 18,77 | 18,87 | 18,61 | 18,67 | -0,59% | - |
| 25.02.2026 | 18,68 | 18,88 | 18,65 | 18,78 | 0,70% | - |
| 24.02.2026 | 18,67 | 18,71 | 18,45 | 18,65 | 0,11% | - |
| 23.02.2026 | 18,68 | 18,95 | 18,59 | 18,63 | -0,32% | - |
| 20.02.2026 | 18,65 | 18,93 | 18,62 | 18,69 | 0,38% | - |
| 19.02.2026 | 18,92 | 19,05 | 18,58 | 18,62 | -1,59% | - |
| 18.02.2026 | 18,87 | 19,10 | 18,84 | 18,92 | 0,11% | 12.576,00 |
| 17.02.2026 | 18,74 | 18,90 | 18,60 | 18,90 | 0,75% | 42,00 |
| 16.02.2026 | 18,43 | 18,83 | 18,41 | 18,76 | 1,79% | - |
| 13.02.2026 | 18,68 | 18,80 | 18,31 | 18,43 | -1,55% | 11.004,00 |
| 12.02.2026 | 19,06 | 19,12 | 18,69 | 18,72 | -1,53% | 10.480,00 |
| 11.02.2026 | 19,06 | 19,10 | 18,90 | 19,01 | 0,00% | - |
| 10.02.2026 | 18,98 | 19,08 | 18,90 | 19,01 | 0,05% | - |
| 09.02.2026 | 19,13 | 19,26 | 18,84 | 19,00 | -0,47% | - |
| 06.02.2026 | 18,70 | 19,11 | 18,66 | 19,09 | 2,14% | - |
| 05.02.2026 | 19,20 | 19,29 | 18,64 | 18,69 | -2,40% | 20,00 |
| 04.02.2026 | 19,11 | 19,42 | 19,08 | 19,15 | 0,21% | - |
| 03.02.2026 | 18,93 | 19,34 | 18,93 | 19,11 | 1,11% | - |
| 02.02.2026 | 18,45 | 18,92 | 18,40 | 18,90 | 1,83% | - |
| 30.01.2026 | 18,45 | 18,93 | 18,44 | 18,56 | 0,27% | - |
| 29.01.2026 | 19,68 | 19,68 | 18,39 | 18,51 | -5,75% | - |
| 28.01.2026 | 19,74 | 19,82 | 19,48 | 19,64 | -0,46% | 168,00 |
| 27.01.2026 | 19,40 | 19,76 | 19,37 | 19,73 | 1,70% | - |
| 26.01.2026 | 19,43 | 19,58 | 19,38 | 19,40 | 0,15% | - |
| 23.01.2026 | 19,44 | 19,50 | 19,32 | 19,37 | -0,36% | - |
| 22.01.2026 | 19,06 | 19,48 | 19,02 | 19,44 | 2,32% | - |
| 21.01.2026 | 18,81 | 19,15 | 18,64 | 19,00 | 1,17% | - |
| 20.01.2026 | 18,73 | 18,80 | 18,49 | 18,78 | 0,05% | - |
| 19.01.2026 | 19,01 | 19,02 | 18,61 | 18,77 | -2,54% | - |
| 16.01.2026 | 19,11 | 19,28 | 19,06 | 19,26 | 0,78% | 38,00 |
| 15.01.2026 | 19,05 | 19,23 | 18,97 | 19,11 | 0,84% | - |
| 14.01.2026 | 19,02 | 19,07 | 18,88 | 18,95 | -0,21% | - |
| 13.01.2026 | 19,00 | 19,20 | 18,98 | 18,99 | -0,11% | - |
| 12.01.2026 | 18,89 | 19,04 | 18,73 | 19,01 | 0,58% | 25,00 |
| 09.01.2026 | 18,86 | 18,92 | 18,66 | 18,90 | 0,27% | - |
| 08.01.2026 | 18,67 | 18,88 | 18,58 | 18,85 | 0,75% | - |
| 07.01.2026 | 18,86 | 19,06 | 18,60 | 18,71 | -1,06% | 783,00 |
| 06.01.2026 | 18,87 | 18,93 | 18,76 | 18,91 | 0,32% | - |
| 05.01.2026 | 18,69 | 18,87 | 18,52 | 18,85 | 1,18% | - |
| 02.01.2026 | 18,30 | 18,75 | 18,25 | 18,63 | 2,19% | - |
| 30.12.2025 | 18,15 | 18,29 | 18,13 | 18,23 | 0,44% | 168,00 |
| 29.12.2025 | 18,14 | 18,23 | 18,05 | 18,15 | 0,28% | - |
| 23.12.2025 | 17,95 | 18,14 | 17,93 | 18,10 | 0,95% | - |
| 22.12.2025 | 17,95 | 18,03 | 17,75 | 17,93 | -0,11% | - |
| 19.12.2025 | 17,58 | 17,98 | 17,56 | 17,95 | 1,87% | - |
| 18.12.2025 | 17,41 | 17,62 | 17,31 | 17,62 | 1,44% | - |
| 17.12.2025 | 17,49 | 17,60 | 17,35 | 17,37 | -0,69% | - |
| 16.12.2025 | 17,65 | 17,65 | 17,43 | 17,49 | -0,91% | - |
| 15.12.2025 | 17,64 | 17,73 | 17,59 | 17,65 | 0,23% | - |
| 12.12.2025 | 17,89 | 17,99 | 17,56 | 17,61 | -1,45% | - |
| 11.12.2025 | 17,70 | 17,90 | 17,59 | 17,87 | 0,39% | - |
| 10.12.2025 | 17,51 | 17,85 | 17,41 | 17,80 | 1,66% | - |
| 09.12.2025 | 17,49 | 17,59 | 17,44 | 17,51 | 0,29% | - |
| 08.12.2025 | 17,43 | 17,50 | 17,27 | 17,46 | 0,00% | - |
| 05.12.2025 | 17,41 | 17,55 | 17,35 | 17,46 | 0,29% | - |