12,950€
-1,33%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,85 | 13,07 | 12,81 | 13,00 | 1,25% | - |
| 20.12.2024 | 13,15 | 13,16 | 12,74 | 12,84 | -2,67% | - |
| 19.12.2024 | 13,24 | 13,39 | 13,12 | 13,19 | -0,44% | 200,00 |
| 18.12.2024 | 13,41 | 13,52 | 13,20 | 13,25 | -1,10% | - |
| 17.12.2024 | 13,56 | 13,56 | 13,33 | 13,40 | -1,38% | - |
| 16.12.2024 | 13,38 | 13,63 | 13,36 | 13,59 | 0,79% | - |
| 13.12.2024 | 13,41 | 13,53 | 13,36 | 13,48 | 0,41% | - |
| 12.12.2024 | 13,55 | 13,60 | 13,36 | 13,42 | -1,03% | - |
| 11.12.2024 | 13,47 | 13,57 | 13,43 | 13,56 | 0,78% | - |
| 10.12.2024 | 13,54 | 13,63 | 13,43 | 13,46 | -0,80% | - |
| 09.12.2024 | 13,49 | 13,63 | 13,42 | 13,57 | 0,51% | - |
| 06.12.2024 | 13,61 | 13,65 | 13,40 | 13,50 | -0,95% | - |
| 05.12.2024 | 13,29 | 13,66 | 13,21 | 13,63 | 2,50% | - |
| 04.12.2024 | 13,22 | 13,33 | 13,17 | 13,30 | 0,58% | - |
| 03.12.2024 | 13,27 | 13,36 | 13,14 | 13,22 | -0,45% | - |
| 02.12.2024 | 13,09 | 13,35 | 13,01 | 13,28 | 0,86% | - |
| 29.11.2024 | 13,16 | 13,23 | 13,07 | 13,17 | -0,19% | - |
| 28.11.2024 | 12,94 | 13,20 | 12,92 | 13,19 | 1,79% | - |
| 27.11.2024 | 12,97 | 13,00 | 12,79 | 12,96 | -0,08% | - |
| 26.11.2024 | 12,97 | 13,02 | 12,84 | 12,97 | -0,42% | - |
| 25.11.2024 | 13,24 | 13,27 | 12,99 | 13,02 | -1,33% | - |
| 22.11.2024 | 13,12 | 13,23 | 12,88 | 13,20 | 0,49% | - |
| 21.11.2024 | 12,98 | 13,20 | 12,88 | 13,13 | 1,16% | - |
| 20.11.2024 | 13,11 | 13,12 | 12,93 | 12,98 | -0,32% | - |
| 19.11.2024 | 13,13 | 13,18 | 12,74 | 13,03 | -0,32% | - |
| 18.11.2024 | 13,15 | 13,17 | 12,99 | 13,07 | -0,39% | - |
| 15.11.2024 | 12,98 | 13,20 | 12,88 | 13,12 | 1,34% | - |
| 14.11.2024 | 12,96 | 13,07 | 12,89 | 12,95 | 0,02% | - |
| 13.11.2024 | 12,95 | 13,07 | 12,80 | 12,94 | -0,71% | - |
| 12.11.2024 | 13,46 | 13,48 | 12,97 | 13,04 | -3,42% | - |
| 11.11.2024 | 13,31 | 13,58 | 13,30 | 13,50 | 1,15% | - |
| 08.11.2024 | 13,51 | 13,52 | 13,18 | 13,34 | -1,48% | - |
| 07.11.2024 | 13,51 | 13,63 | 13,32 | 13,54 | 0,82% | - |
| 06.11.2024 | 13,27 | 13,49 | 13,24 | 13,43 | 1,94% | - |
| 05.11.2024 | 13,39 | 13,40 | 13,15 | 13,18 | -0,87% | - |
| 04.11.2024 | 13,18 | 13,41 | 13,14 | 13,29 | 1,28% | - |
| 01.11.2024 | 12,91 | 13,23 | 12,90 | 13,13 | 0,98% | - |
| 31.10.2024 | 12,99 | 13,06 | 12,90 | 13,00 | -0,47% | - |
| 30.10.2024 | 13,34 | 13,37 | 13,02 | 13,06 | -1,58% | - |
| 29.10.2024 | 13,27 | 13,44 | 13,20 | 13,27 | 0,11% | - |
| 28.10.2024 | 13,03 | 13,29 | 13,02 | 13,25 | 2,22% | - |
| 25.10.2024 | 13,10 | 13,25 | 12,94 | 12,97 | -1,02% | - |
| 24.10.2024 | 13,85 | 13,93 | 12,98 | 13,10 | -5,42% | - |
| 23.10.2024 | 13,68 | 14,02 | 13,61 | 13,85 | 1,25% | - |
| 22.10.2024 | 13,50 | 13,75 | 13,42 | 13,68 | 1,18% | - |
| 21.10.2024 | 13,53 | 13,60 | 13,40 | 13,52 | -0,34% | - |
| 18.10.2024 | 13,56 | 13,70 | 13,49 | 13,56 | 0,02% | - |
| 17.10.2024 | 13,31 | 13,73 | 13,25 | 13,56 | 1,82% | - |
| 16.10.2024 | 13,39 | 13,42 | 13,25 | 13,32 | -0,53% | - |
| 15.10.2024 | 13,36 | 13,56 | 13,30 | 13,39 | 0,07% | - |
| 14.10.2024 | 13,28 | 13,39 | 13,26 | 13,38 | 0,15% | - |
| 11.10.2024 | 13,22 | 13,37 | 13,19 | 13,36 | 0,97% | - |
| 10.10.2024 | 13,31 | 13,33 | 13,18 | 13,23 | -0,30% | - |
| 09.10.2024 | 13,39 | 13,40 | 13,14 | 13,27 | -0,92% | - |
| 08.10.2024 | 13,22 | 13,41 | 13,11 | 13,39 | 0,64% | - |
| 07.10.2024 | 13,24 | 13,36 | 13,17 | 13,31 | 0,34% | - |
| 04.10.2024 | 13,14 | 13,33 | 13,05 | 13,26 | 1,61% | - |
| 03.10.2024 | 13,28 | 13,32 | 13,01 | 13,05 | -2,13% | - |
| 02.10.2024 | 13,50 | 13,51 | 13,29 | 13,34 | -1,28% | - |
| 01.10.2024 | 13,76 | 13,78 | 13,38 | 13,51 | -1,80% | - |
| 30.09.2024 | 13,83 | 13,88 | 13,62 | 13,76 | -0,04% | - |
| 27.09.2024 | 13,84 | 13,92 | 13,74 | 13,76 | -1,15% | - |
| 26.09.2024 | 13,91 | 13,96 | 13,73 | 13,92 | 1,72% | - |
| 25.09.2024 | 13,71 | 13,87 | 13,60 | 13,69 | -1,30% | - |
| 24.09.2024 | 13,93 | 14,01 | 13,80 | 13,87 | -0,03% | - |
| 23.09.2024 | 13,93 | 13,93 | 13,65 | 13,87 | 0,57% | - |
| 20.09.2024 | 13,84 | 13,94 | 13,75 | 13,79 | -0,79% | - |
| 19.09.2024 | 14,01 | 14,06 | 13,88 | 13,90 | 0,14% | - |
| 18.09.2024 | 13,92 | 14,03 | 13,75 | 13,88 | -0,22% | - |
| 17.09.2024 | 13,97 | 14,06 | 13,84 | 13,91 | -0,37% | 1.800,00 |
| 16.09.2024 | 13,77 | 13,97 | 13,66 | 13,97 | 1,95% | - |
| 13.09.2024 | 13,72 | 13,81 | 13,66 | 13,70 | -0,25% | - |
| 12.09.2024 | 13,76 | 13,80 | 13,52 | 13,73 | 0,09% | - |
| 11.09.2024 | 13,63 | 13,73 | 13,39 | 13,72 | 0,42% | - |
| 10.09.2024 | 13,78 | 13,83 | 13,47 | 13,66 | -1,11% | - |
| 09.09.2024 | 13,55 | 13,84 | 13,54 | 13,82 | 2,44% | - |
| 06.09.2024 | 13,70 | 13,83 | 13,48 | 13,49 | -1,73% | - |
| 05.09.2024 | 13,48 | 13,87 | 13,43 | 13,73 | 1,19% | - |
| 04.09.2024 | 13,48 | 13,68 | 13,43 | 13,56 | -0,55% | - |
| 03.09.2024 | 13,88 | 13,97 | 13,54 | 13,64 | -2,32% | - |
| 02.09.2024 | 13,85 | 14,01 | 13,83 | 13,96 | 0,68% | - |
| 30.08.2024 | 13,92 | 14,05 | 13,78 | 13,87 | 0,31% | - |
| 29.08.2024 | 13,76 | 13,97 | 13,76 | 13,83 | 0,33% | - |
| 28.08.2024 | 13,79 | 13,86 | 13,69 | 13,78 | 0,01% | - |
| 27.08.2024 | 13,75 | 13,80 | 13,64 | 13,78 | 0,33% | - |
| 26.08.2024 | 13,64 | 13,78 | 13,57 | 13,73 | 0,48% | - |
| 23.08.2024 | 13,56 | 13,78 | 13,49 | 13,67 | 1,64% | - |
| 22.08.2024 | 13,48 | 13,54 | 13,40 | 13,45 | -0,36% | - |
| 21.08.2024 | 13,46 | 13,53 | 13,36 | 13,50 | -0,01% | - |
| 20.08.2024 | 13,64 | 13,68 | 13,32 | 13,50 | -0,53% | - |
| 19.08.2024 | 13,56 | 13,64 | 13,48 | 13,57 | 0,15% | - |
| 16.08.2024 | 13,40 | 13,57 | 13,33 | 13,55 | 1,78% | - |
| 15.08.2024 | 13,26 | 13,41 | 13,15 | 13,31 | 0,68% | - |
| 14.08.2024 | 13,12 | 13,29 | 13,12 | 13,22 | 0,35% | - |
| 13.08.2024 | 13,22 | 13,27 | 13,04 | 13,18 | 0,56% | - |
| 12.08.2024 | 13,21 | 13,25 | 13,03 | 13,10 | -0,27% | - |
| 09.08.2024 | 13,14 | 13,25 | 13,06 | 13,14 | 0,15% | - |
| 08.08.2024 | 13,02 | 13,13 | 12,82 | 13,12 | 1,67% | - |
| 07.08.2024 | 12,83 | 13,16 | 12,69 | 12,90 | 1,94% | - |
| 06.08.2024 | 12,84 | 13,02 | 12,37 | 12,66 | -0,50% | - |