14,550€
1,86%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,62 | 14,90 | 14,62 | 14,75 | 0,82% | - |
| 15.05.2025 | 14,45 | 14,72 | 14,37 | 14,63 | 1,37% | - |
| 14.05.2025 | 14,39 | 14,60 | 14,38 | 14,43 | 0,38% | - |
| 13.05.2025 | 14,59 | 14,70 | 14,37 | 14,38 | -2,41% | - |
| 12.05.2025 | 14,37 | 14,73 | 14,24 | 14,73 | 4,05% | - |
| 09.05.2025 | 14,21 | 14,24 | 14,04 | 14,16 | -0,36% | - |
| 08.05.2025 | 14,11 | 14,24 | 13,98 | 14,21 | 0,61% | - |
| 07.05.2025 | 13,94 | 14,18 | 13,90 | 14,12 | 1,67% | - |
| 06.05.2025 | 14,17 | 14,25 | 13,85 | 13,89 | -2,17% | - |
| 05.05.2025 | 14,07 | 14,30 | 13,99 | 14,20 | 1,07% | - |
| 02.05.2025 | 14,04 | 14,23 | 13,86 | 14,05 | 1,85% | - |
| 30.04.2025 | 13,68 | 14,13 | 13,63 | 13,79 | 1,94% | - |
| 29.04.2025 | 13,61 | 13,68 | 13,42 | 13,53 | -2,16% | - |
| 28.04.2025 | 13,53 | 13,92 | 13,53 | 13,83 | 0,68% | 2.190,00 |
| 25.04.2025 | 13,56 | 13,77 | 13,51 | 13,74 | 1,48% | - |
| 24.04.2025 | 13,34 | 13,61 | 13,33 | 13,54 | 1,27% | - |
| 23.04.2025 | 13,52 | 13,69 | 13,31 | 13,37 | -0,10% | - |
| 22.04.2025 | 12,98 | 13,48 | 12,96 | 13,38 | 1,41% | - |
| 17.04.2025 | 12,95 | 13,29 | 12,94 | 13,19 | 2,78% | - |
| 16.04.2025 | 12,83 | 13,12 | 12,75 | 12,84 | -2,23% | 80,00 |
| 15.04.2025 | 12,90 | 13,20 | 12,90 | 13,13 | 2,06% | 32,00 |
| 14.04.2025 | 12,70 | 13,06 | 12,59 | 12,86 | 1,75% | - |
| 11.04.2025 | 12,42 | 12,69 | 12,02 | 12,64 | 2,28% | - |
| 10.04.2025 | 12,72 | 12,88 | 12,06 | 12,36 | -3,66% | - |
| 09.04.2025 | 11,65 | 13,07 | 11,50 | 12,83 | 9,85% | - |
| 08.04.2025 | 12,18 | 12,33 | 11,54 | 11,68 | -1,48% | - |
| 07.04.2025 | 11,83 | 12,43 | 11,19 | 11,86 | -2,87% | - |
| 04.04.2025 | 13,43 | 13,43 | 12,13 | 12,21 | -9,16% | 1.615,00 |
| 03.04.2025 | 13,87 | 14,04 | 13,42 | 13,44 | -5,51% | - |
| 02.04.2025 | 15,31 | 15,31 | 14,00 | 14,22 | -7,19% | - |
| 01.04.2025 | 15,13 | 15,46 | 15,12 | 15,32 | 1,22% | - |
| 31.03.2025 | 15,32 | 15,36 | 15,06 | 15,14 | -1,54% | - |
| 28.03.2025 | 15,67 | 15,68 | 15,36 | 15,37 | -1,89% | - |
| 27.03.2025 | 15,83 | 15,84 | 15,55 | 15,67 | -1,26% | - |
| 26.03.2025 | 15,94 | 16,04 | 15,75 | 15,87 | -1,12% | - |
| 25.03.2025 | 15,78 | 16,09 | 15,75 | 16,05 | 1,54% | - |
| 24.03.2025 | 15,76 | 15,87 | 15,61 | 15,81 | 1,04% | - |
| 21.03.2025 | 15,75 | 15,78 | 15,56 | 15,64 | -0,86% | - |
| 20.03.2025 | 15,89 | 15,91 | 15,51 | 15,78 | -0,47% | - |
| 19.03.2025 | 15,87 | 15,99 | 15,74 | 15,85 | -0,63% | - |
| 18.03.2025 | 15,89 | 16,04 | 15,86 | 15,95 | 0,44% | - |
| 17.03.2025 | 15,66 | 15,99 | 15,64 | 15,88 | 1,02% | - |
| 14.03.2025 | 15,54 | 15,81 | 15,41 | 15,72 | 1,31% | - |
| 13.03.2025 | 15,73 | 15,76 | 15,38 | 15,52 | -1,00% | - |
| 12.03.2025 | 16,08 | 16,10 | 15,62 | 15,68 | -2,28% | - |
| 11.03.2025 | 16,39 | 16,40 | 15,82 | 16,04 | -1,64% | 9,00 |
| 10.03.2025 | 16,29 | 16,35 | 16,07 | 16,31 | -0,12% | - |
| 07.03.2025 | 16,07 | 16,35 | 15,92 | 16,33 | 1,33% | - |
| 06.03.2025 | 16,16 | 16,28 | 16,02 | 16,12 | -0,12% | - |
| 05.03.2025 | 15,45 | 16,17 | 15,42 | 16,14 | 5,15% | - |
| 04.03.2025 | 15,88 | 15,88 | 15,19 | 15,35 | -3,32% | - |
| 03.03.2025 | 15,57 | 16,01 | 15,41 | 15,87 | 1,96% | - |
| 28.02.2025 | 15,31 | 15,61 | 15,30 | 15,57 | 1,14% | - |
| 27.02.2025 | 15,55 | 15,65 | 15,38 | 15,39 | -0,68% | - |
| 26.02.2025 | 15,40 | 15,70 | 15,32 | 15,50 | 0,54% | - |
| 25.02.2025 | 15,19 | 15,47 | 15,17 | 15,41 | 1,14% | - |
| 24.02.2025 | 15,26 | 15,32 | 15,09 | 15,24 | 0,55% | - |
| 21.02.2025 | 15,04 | 15,26 | 15,00 | 15,16 | 0,96% | - |
| 20.02.2025 | 15,15 | 15,18 | 14,98 | 15,01 | -0,30% | - |
| 19.02.2025 | 15,18 | 15,20 | 14,97 | 15,06 | -0,87% | - |
| 18.02.2025 | 14,91 | 15,19 | 14,91 | 15,19 | 1,71% | - |
| 17.02.2025 | 14,82 | 15,04 | 14,74 | 14,94 | 0,91% | - |
| 14.02.2025 | 14,69 | 14,84 | 14,62 | 14,80 | 0,95% | - |
| 13.02.2025 | 14,59 | 14,72 | 14,45 | 14,66 | 1,47% | - |
| 12.02.2025 | 14,40 | 14,55 | 14,37 | 14,45 | 0,31% | - |
| 11.02.2025 | 14,34 | 14,52 | 14,22 | 14,40 | 0,30% | - |
| 10.02.2025 | 14,27 | 14,38 | 14,25 | 14,36 | 0,93% | - |
| 07.02.2025 | 14,20 | 14,38 | 14,16 | 14,23 | 0,39% | - |
| 06.02.2025 | 13,83 | 14,29 | 13,75 | 14,17 | 2,61% | - |
| 05.02.2025 | 13,56 | 13,87 | 13,55 | 13,81 | 1,51% | - |
| 04.02.2025 | 13,62 | 13,73 | 13,47 | 13,61 | 0,24% | - |
| 03.02.2025 | 13,38 | 13,63 | 13,36 | 13,58 | -0,32% | - |
| 31.01.2025 | 13,77 | 13,89 | 13,59 | 13,62 | -1,19% | - |
| 30.01.2025 | 13,81 | 13,85 | 13,65 | 13,78 | 0,03% | - |
| 29.01.2025 | 14,40 | 14,46 | 13,66 | 13,78 | -4,04% | - |
| 28.01.2025 | 14,39 | 14,51 | 14,20 | 14,36 | -0,62% | - |
| 27.01.2025 | 14,24 | 14,47 | 14,16 | 14,45 | 0,42% | - |
| 24.01.2025 | 14,62 | 14,63 | 14,35 | 14,39 | -0,96% | - |
| 23.01.2025 | 14,11 | 14,57 | 14,11 | 14,53 | 2,56% | - |
| 22.01.2025 | 14,27 | 14,33 | 14,09 | 14,17 | -0,33% | - |
| 21.01.2025 | 13,93 | 14,21 | 13,65 | 14,21 | 1,64% | - |
| 20.01.2025 | 14,04 | 14,05 | 13,87 | 13,98 | 0,18% | - |
| 17.01.2025 | 13,99 | 14,07 | 13,83 | 13,96 | -0,03% | - |
| 16.01.2025 | 14,00 | 14,08 | 13,92 | 13,96 | -0,22% | - |
| 15.01.2025 | 13,73 | 14,01 | 13,66 | 13,99 | 2,40% | - |
| 14.01.2025 | 13,71 | 13,79 | 13,62 | 13,67 | -0,13% | - |
| 13.01.2025 | 13,45 | 13,68 | 13,41 | 13,68 | 1,23% | - |
| 10.01.2025 | 13,49 | 13,66 | 13,37 | 13,52 | 0,00% | 730,00 |
| 09.01.2025 | 13,51 | 13,57 | 13,42 | 13,52 | -0,19% | - |
| 08.01.2025 | 13,44 | 13,62 | 13,40 | 13,54 | 0,34% | - |
| 07.01.2025 | 13,70 | 13,77 | 13,47 | 13,50 | -1,52% | - |
| 06.01.2025 | 13,60 | 13,73 | 13,48 | 13,71 | 1,57% | - |
| 03.01.2025 | 13,39 | 13,57 | 13,32 | 13,49 | 1,44% | - |
| 02.01.2025 | 13,25 | 13,42 | 13,14 | 13,30 | 0,77% | 1.615,00 |
| 30.12.2024 | 13,08 | 13,26 | 13,06 | 13,20 | 0,59% | - |
| 27.12.2024 | 12,95 | 13,22 | 12,93 | 13,12 | 0,94% | - |
| 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% | - |