20,700€
-0,24%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,80 | 20,80 | 20,63 | 20,70 | -0,24% | - |
| 11.11.2026 | 20,75 | 20,80 | 20,58 | 20,75 | 0,48% | - |
| 10.11.2026 | 20,50 | 20,80 | 20,50 | 20,65 | 0,98% | - |
| 09.11.2026 | 20,05 | 20,53 | 19,98 | 20,45 | 2,28% | - |
| 06.11.2026 | 20,13 | 20,18 | 19,77 | 20,00 | -1,01% | - |
| 05.11.2026 | 20,20 | 20,48 | 20,08 | 20,20 | -0,12% | - |
| 04.11.2026 | 19,51 | 20,28 | 19,49 | 20,23 | 3,66% | - |
| 03.11.2026 | 19,31 | 19,80 | 19,27 | 19,51 | 0,31% | - |
| 02.11.2026 | 19,41 | 19,55 | 19,31 | 19,45 | 0,41% | - |
| 30.10.2026 | 19,62 | 19,62 | 19,25 | 19,37 | -1,02% | - |
| 29.10.2026 | 19,33 | 19,66 | 19,30 | 19,57 | 1,24% | - |
| 28.10.2026 | 19,22 | 19,43 | 19,22 | 19,33 | 0,10% | - |
| 27.10.2026 | 18,91 | 19,33 | 18,79 | 19,31 | 2,06% | - |
| 26.10.2026 | 18,76 | 18,94 | 18,73 | 18,92 | 2,49% | - |
| 23.10.2026 | 18,99 | 19,05 | 18,45 | 18,46 | -2,89% | - |
| 22.10.2026 | 18,71 | 19,38 | 18,71 | 19,01 | -4,66% | - |
| 21.10.2026 | 19,91 | 20,03 | 19,73 | 19,94 | 0,20% | - |
| 20.10.2026 | 19,77 | 20,02 | 19,74 | 19,90 | 0,40% | - |
| 19.10.2026 | 20,25 | 20,25 | 19,80 | 19,82 | -1,76% | - |
| 16.10.2026 | 20,05 | 20,23 | 19,96 | 20,18 | 1,05% | - |
| 15.10.2026 | 19,98 | 20,00 | 19,97 | 19,97 | -0,80% | - |
| 14.10.2026 | 21,18 | 21,18 | 19,80 | 20,13 | -4,73% | 10.550,00 |
| 13.10.2026 | 20,85 | 21,23 | 20,85 | 21,13 | 1,20% | - |
| 12.10.2026 | 20,78 | 20,98 | 20,73 | 20,88 | 0,48% | - |
| 09.10.2026 | 20,43 | 20,80 | 20,38 | 20,78 | 1,96% | - |
| 08.10.2026 | 20,55 | 20,58 | 20,18 | 20,38 | -0,97% | - |
| 07.10.2026 | 20,65 | 20,83 | 20,45 | 20,58 | -0,12% | - |
| 06.10.2026 | 20,98 | 21,23 | 20,48 | 20,60 | -1,44% | - |
| 05.10.2026 | 20,83 | 20,98 | 20,70 | 20,90 | 0,12% | - |
| 02.10.2026 | 20,60 | 20,90 | 20,43 | 20,88 | 1,71% | - |
| 01.10.2026 | 20,93 | 20,93 | 20,38 | 20,53 | -1,79% | - |
| 30.09.2026 | 21,13 | 21,23 | 20,85 | 20,90 | -0,71% | - |
| 29.09.2026 | 20,98 | 21,23 | 20,98 | 21,05 | 0,00% | - |
| 28.09.2026 | 20,88 | 21,23 | 20,78 | 21,05 | 0,48% | - |
| 25.09.2026 | 20,78 | 21,00 | 20,73 | 20,95 | 0,96% | - |
| 24.09.2026 | 20,58 | 20,88 | 20,48 | 20,75 | 0,48% | - |
| 23.09.2026 | 20,90 | 21,05 | 20,55 | 20,65 | -1,31% | - |
| 22.09.2026 | 21,05 | 21,18 | 20,83 | 20,93 | -0,48% | - |
| 21.09.2026 | 20,35 | 21,05 | 20,35 | 21,03 | 3,44% | - |
| 18.09.2026 | 20,75 | 20,78 | 20,23 | 20,33 | -1,93% | - |
| 17.09.2026 | 20,70 | 20,78 | 20,45 | 20,73 | 0,73% | - |
| 16.09.2026 | 20,43 | 20,68 | 20,40 | 20,58 | 0,86% | - |
| 15.09.2026 | 20,40 | 20,58 | 20,18 | 20,40 | -0,24% | - |
| 14.09.2026 | 20,55 | 20,75 | 20,40 | 20,45 | -0,61% | - |
| 11.09.2026 | 20,40 | 20,73 | 20,40 | 20,58 | 0,73% | - |
| 10.09.2026 | 20,40 | 20,65 | 20,35 | 20,43 | 0,25% | - |
| 09.09.2026 | 20,53 | 20,53 | 20,28 | 20,38 | -0,24% | - |
| 08.09.2026 | 20,50 | 20,55 | 20,30 | 20,43 | -0,49% | - |
| 07.09.2026 | 20,50 | 20,58 | 20,35 | 20,53 | -0,24% | - |
| 04.09.2026 | 20,50 | 20,63 | 20,38 | 20,58 | 0,12% | - |
| 03.09.2026 | 20,25 | 20,60 | 20,10 | 20,55 | 1,86% | - |
| 02.09.2026 | 20,18 | 20,40 | 19,98 | 20,18 | -0,12% | 2.400,00 |
| 01.09.2026 | 20,35 | 20,58 | 20,13 | 20,20 | -0,86% | - |
| 31.08.2026 | 20,35 | 20,48 | 20,30 | 20,38 | 0,00% | - |
| 28.08.2026 | 20,25 | 20,48 | 20,25 | 20,38 | 0,74% | - |
| 27.08.2026 | 20,30 | 20,43 | 20,13 | 20,23 | 0,00% | - |
| 26.08.2026 | 20,25 | 20,38 | 20,15 | 20,23 | 0,00% | - |
| 25.08.2026 | 19,99 | 20,25 | 19,99 | 20,23 | 1,07% | - |
| 24.08.2026 | 20,25 | 20,25 | 19,83 | 20,01 | -1,06% | - |
| 21.08.2026 | 20,00 | 20,28 | 19,95 | 20,23 | 1,30% | 15,00 |
| 20.08.2026 | 19,91 | 19,99 | 19,91 | 19,97 | 0,23% | - |
| 19.08.2026 | 20,15 | 20,25 | 19,92 | 19,92 | 16,97% | - |
| 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 |