18,600€
0,30%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,19 | 18,68 | 18,14 | 18,55 | 2,06% | 3.080,00 |
| 05.02.2026 | 18,83 | 18,91 | 18,11 | 18,17 | -3,29% | 2.030,00 |
| 04.02.2026 | 18,75 | 19,09 | 18,70 | 18,79 | 0,55% | - |
| 03.02.2026 | 18,65 | 18,97 | 18,60 | 18,69 | 0,51% | - |
| 02.02.2026 | 17,96 | 18,61 | 17,89 | 18,59 | 2,44% | 10.800,00 |
| 30.01.2026 | 18,06 | 18,45 | 18,01 | 18,15 | 0,07% | - |
| 29.01.2026 | 18,40 | 18,76 | 17,81 | 18,14 | -5,23% | - |
| 28.01.2026 | 19,43 | 19,44 | 19,06 | 19,14 | -0,65% | 875,00 |
| 27.01.2026 | 19,04 | 19,32 | 19,02 | 19,26 | 1,50% | - |
| 26.01.2026 | 18,90 | 19,15 | 18,90 | 18,98 | 0,32% | - |
| 23.01.2026 | 19,08 | 19,12 | 18,89 | 18,92 | -0,86% | - |
| 22.01.2026 | 18,95 | 19,14 | 18,88 | 19,08 | 0,77% | - |
| 21.01.2026 | 18,46 | 19,01 | 18,28 | 18,94 | 3,02% | 7.200,00 |
| 20.01.2026 | 18,38 | 18,50 | 18,18 | 18,38 | -0,31% | - |
| 19.01.2026 | 18,68 | 18,73 | 18,24 | 18,44 | -2,26% | 9.002,00 |
| 16.01.2026 | 18,81 | 18,87 | 18,73 | 18,87 | 0,54% | - |
| 15.01.2026 | 18,79 | 18,94 | 18,74 | 18,76 | 0,31% | - |
| 14.01.2026 | 18,72 | 18,78 | 18,61 | 18,71 | -0,04% | 5.512,00 |
| 13.01.2026 | 18,66 | 18,78 | 18,61 | 18,71 | 0,27% | 1.166,00 |
| 12.01.2026 | 18,48 | 18,67 | 18,34 | 18,66 | 0,94% | - |
| 09.01.2026 | 18,54 | 18,55 | 18,26 | 18,49 | -0,24% | - |
| 08.01.2026 | 18,26 | 18,54 | 18,16 | 18,54 | 1,21% | - |
| 07.01.2026 | 18,48 | 18,58 | 18,23 | 18,31 | -0,90% | - |
| 06.01.2026 | 18,48 | 18,52 | 18,36 | 18,48 | 0,33% | - |
| 05.01.2026 | 18,44 | 18,55 | 18,21 | 18,42 | 0,44% | - |
| 02.01.2026 | 18,04 | 18,42 | 17,99 | 18,34 | 3,85% | 182,00 |
| 30.12.2025 | 17,78 | 18,01 | 17,66 | 17,66 | -0,98% | - |
| 29.12.2025 | 17,98 | 17,99 | 17,78 | 17,84 | 0,07% | - |
| 23.12.2025 | 17,65 | 17,93 | 17,63 | 17,82 | 1,03% | - |
| 22.12.2025 | 17,78 | 17,81 | 17,62 | 17,64 | -0,90% | - |
| 19.12.2025 | 17,39 | 17,82 | 17,39 | 17,80 | 2,39% | - |
| 18.12.2025 | 17,34 | 17,60 | 17,21 | 17,39 | 0,67% | 6,00 |
| 17.12.2025 | 17,38 | 17,41 | 17,18 | 17,27 | -0,60% | - |
| 16.12.2025 | 17,31 | 17,50 | 17,19 | 17,38 | -0,26% | - |
| 15.12.2025 | 17,57 | 17,59 | 17,37 | 17,42 | -1,19% | - |
| 12.12.2025 | 17,82 | 17,87 | 17,39 | 17,63 | -0,44% | - |
| 11.12.2025 | 17,45 | 17,81 | 17,42 | 17,71 | 0,20% | - |
| 10.12.2025 | 17,28 | 17,75 | 17,27 | 17,67 | 2,33% | - |
| 09.12.2025 | 17,41 | 17,43 | 17,25 | 17,27 | 0,49% | - |
| 08.12.2025 | 17,21 | 17,38 | 17,12 | 17,19 | -0,06% | - |
| 05.12.2025 | 17,32 | 17,40 | 17,17 | 17,20 | -0,55% | - |
| 04.12.2025 | 17,24 | 17,35 | 17,04 | 17,29 | 1,14% | - |
| 03.12.2025 | 17,47 | 17,49 | 17,10 | 17,10 | -1,44% | - |
| 02.12.2025 | 17,22 | 17,38 | 17,22 | 17,35 | 1,85% | - |
| 01.12.2025 | 17,09 | 17,27 | 17,03 | 17,03 | -0,73% | - |
| 28.11.2025 | 17,16 | 17,27 | 17,00 | 17,16 | 0,03% | - |
| 27.11.2025 | 16,95 | 17,15 | 16,82 | 17,15 | 1,69% | - |
| 26.11.2025 | 16,78 | 17,00 | 16,63 | 16,87 | 1,57% | - |
| 25.11.2025 | 16,42 | 16,74 | 16,37 | 16,61 | 1,34% | - |
| 24.11.2025 | 16,40 | 16,75 | 16,37 | 16,39 | 1,49% | - |
| 21.11.2025 | 16,03 | 16,50 | 16,03 | 16,15 | 1,01% | - |
| 20.11.2025 | 16,30 | 16,44 | 15,98 | 15,98 | -0,71% | - |
| 19.11.2025 | 16,10 | 16,20 | 15,95 | 16,10 | 0,52% | - |
| 18.11.2025 | 16,22 | 16,32 | 16,00 | 16,02 | -2,76% | - |
| 17.11.2025 | 16,63 | 16,70 | 16,30 | 16,47 | 0,12% | - |
| 14.11.2025 | 17,11 | 17,12 | 16,45 | 16,45 | -4,05% | - |
| 13.11.2025 | 17,17 | 17,21 | 16,96 | 17,15 | 0,62% | - |
| 12.11.2025 | 16,92 | 17,15 | 16,89 | 17,04 | 1,94% | - |
| 11.11.2025 | 16,71 | 16,90 | 16,57 | 16,72 | 0,63% | - |
| 10.11.2025 | 16,46 | 16,74 | 16,46 | 16,61 | 1,90% | - |
| 07.11.2025 | 16,56 | 16,67 | 16,23 | 16,30 | -1,51% | - |
| 06.11.2025 | 16,63 | 16,70 | 16,42 | 16,55 | 0,15% | - |
| 05.11.2025 | 16,21 | 16,72 | 16,17 | 16,53 | 2,61% | - |
| 04.11.2025 | 16,35 | 16,50 | 16,11 | 16,11 | -2,84% | - |
| 03.11.2025 | 16,52 | 16,76 | 16,49 | 16,58 | 1,41% | - |
| 31.10.2025 | 16,60 | 16,84 | 16,35 | 16,35 | -0,40% | - |
| 30.10.2025 | 16,49 | 16,77 | 16,41 | 16,41 | -1,35% | - |
| 29.10.2025 | 16,66 | 16,76 | 16,41 | 16,64 | -0,03% | - |
| 28.10.2025 | 16,53 | 16,72 | 16,50 | 16,64 | 1,28% | - |
| 27.10.2025 | 16,77 | 16,78 | 16,43 | 16,43 | -0,79% | - |
| 24.10.2025 | 16,74 | 16,79 | 16,40 | 16,56 | -0,24% | - |
| 23.10.2025 | 16,62 | 16,99 | 16,36 | 16,60 | -0,09% | - |
| 22.10.2025 | 16,63 | 16,74 | 16,54 | 16,62 | 0,79% | - |
| 21.10.2025 | 16,50 | 16,70 | 16,40 | 16,49 | 0,00% | - |
| 20.10.2025 | 16,56 | 16,57 | 16,35 | 16,49 | 0,49% | - |
| 17.10.2025 | 16,28 | 16,54 | 16,07 | 16,41 | -0,18% | - |
| 16.10.2025 | 16,37 | 16,57 | 16,31 | 16,44 | -0,57% | - |
| 15.10.2025 | 16,65 | 16,67 | 16,26 | 16,53 | 0,58% | - |
| 14.10.2025 | 16,42 | 16,60 | 16,21 | 16,44 | 0,06% | - |
| 13.10.2025 | 16,59 | 16,71 | 16,43 | 16,43 | -1,97% | - |
| 10.10.2025 | 16,55 | 16,83 | 16,39 | 16,76 | 0,45% | - |
| 09.10.2025 | 16,57 | 16,75 | 16,51 | 16,68 | 0,76% | - |
| 08.10.2025 | 16,79 | 16,92 | 16,45 | 16,56 | -2,01% | - |
| 07.10.2025 | 16,93 | 17,04 | 16,71 | 16,90 | -0,41% | - |
| 06.10.2025 | 16,72 | 17,06 | 16,66 | 16,97 | 1,10% | - |
| 03.10.2025 | 16,62 | 16,88 | 16,54 | 16,78 | 1,11% | - |
| 02.10.2025 | 17,02 | 17,05 | 16,49 | 16,60 | -1,66% | - |
| 01.10.2025 | 16,65 | 17,00 | 16,54 | 16,88 | 2,06% | - |
| 30.09.2025 | 16,83 | 16,86 | 16,54 | 16,54 | -2,10% | - |
| 29.09.2025 | 16,99 | 17,03 | 16,72 | 16,89 | 0,51% | - |
| 26.09.2025 | 16,64 | 16,94 | 16,60 | 16,81 | 1,82% | - |
| 25.09.2025 | 16,52 | 16,66 | 16,34 | 16,51 | 0,15% | - |
| 24.09.2025 | 16,77 | 16,79 | 16,46 | 16,48 | -0,87% | - |
| 23.09.2025 | 16,38 | 16,80 | 16,31 | 16,63 | 2,03% | - |
| 22.09.2025 | 16,46 | 16,53 | 16,30 | 16,30 | -1,36% | - |
| 19.09.2025 | 16,39 | 16,70 | 16,29 | 16,52 | 0,95% | - |
| 18.09.2025 | 16,49 | 16,66 | 16,25 | 16,37 | -0,65% | - |
| 17.09.2025 | 16,44 | 16,68 | 16,42 | 16,47 | -1,13% | - |
| 16.09.2025 | 16,70 | 16,71 | 16,37 | 16,66 | 0,09% | - |
| 15.09.2025 | 16,53 | 16,77 | 16,45 | 16,65 | 1,65% | - |