19,315€
-0,85%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 19,27 | 19,65 | 19,25 | 19,50 | 1,34% | - |
| 15.07.2026 | 19,15 | 19,46 | 19,01 | 19,25 | 4,52% | - |
| 14.07.2026 | 18,03 | 18,50 | 17,88 | 18,41 | 2,10% | - |
| 13.07.2026 | 18,07 | 18,24 | 18,01 | 18,04 | -1,19% | - |
| 10.07.2026 | 18,17 | 18,27 | 17,99 | 18,25 | 0,23% | - |
| 09.07.2026 | 18,10 | 18,31 | 18,06 | 18,21 | 0,91% | - |
| 08.07.2026 | 18,31 | 18,31 | 17,80 | 18,05 | -0,62% | - |
| 07.07.2026 | 17,98 | 18,26 | 17,97 | 18,16 | 0,65% | - |
| 06.07.2026 | 17,85 | 18,13 | 17,83 | 18,04 | 0,98% | - |
| 03.07.2026 | 17,77 | 17,94 | 17,74 | 17,87 | 0,96% | - |
| 02.07.2026 | 17,34 | 17,78 | 17,25 | 17,70 | 1,97% | - |
| 01.07.2026 | 17,43 | 17,45 | 17,26 | 17,35 | -0,52% | - |
| 30.06.2026 | 17,29 | 17,48 | 17,15 | 17,44 | 1,07% | - |
| 29.06.2026 | 17,26 | 17,27 | 17,12 | 17,26 | 0,32% | - |
| 26.06.2026 | 17,05 | 17,35 | 17,04 | 17,20 | 0,12% | - |
| 25.06.2026 | 17,21 | 17,45 | 17,15 | 17,18 | 0,33% | 115,00 |
| 24.06.2026 | 17,56 | 17,57 | 17,07 | 17,13 | -2,33% | 1.722,00 |
| 23.06.2026 | 17,63 | 17,71 | 17,46 | 17,54 | -1,42% | - |
| 22.06.2026 | 17,67 | 17,84 | 17,62 | 17,79 | 0,90% | - |
| 19.06.2026 | 17,67 | 17,76 | 17,63 | 17,63 | -0,51% | 1.344,00 |
| 18.06.2026 | 17,67 | 17,92 | 17,64 | 17,72 | 0,85% | - |
| 17.06.2026 | 17,70 | 17,98 | 17,56 | 17,57 | -0,44% | - |
| 16.06.2026 | 17,71 | 17,83 | 17,64 | 17,65 | -0,27% | - |
| 15.06.2026 | 17,62 | 17,76 | 17,48 | 17,70 | 1,83% | - |
| 12.06.2026 | 16,91 | 17,42 | 16,88 | 17,38 | 2,46% | - |
| 11.06.2026 | 16,66 | 16,98 | 16,62 | 16,96 | 2,08% | - |
| 10.06.2026 | 16,72 | 16,83 | 16,54 | 16,62 | -0,85% | - |
| 09.06.2026 | 16,78 | 16,96 | 16,52 | 16,76 | -0,03% | - |
| 08.06.2026 | 16,74 | 17,03 | 16,55 | 16,76 | -0,49% | - |
| 05.06.2026 | 16,79 | 17,10 | 16,79 | 16,85 | 0,56% | - |
| 04.06.2026 | 16,56 | 16,79 | 16,55 | 16,75 | 1,19% | 27.200,00 |
| 03.06.2026 | 16,90 | 16,92 | 16,52 | 16,56 | -1,63% | - |
| 02.06.2026 | 16,86 | 16,96 | 16,67 | 16,83 | -0,09% | - |
| 01.06.2026 | 17,15 | 17,15 | 16,24 | 16,85 | -1,38% | - |
| 29.05.2026 | 17,11 | 17,16 | 17,02 | 17,08 | 0,26% | - |
| 28.05.2026 | 17,15 | 17,22 | 16,94 | 17,04 | -1,29% | - |
| 27.05.2026 | 17,25 | 17,37 | 17,21 | 17,26 | 0,09% | - |
| 26.05.2026 | 17,53 | 17,59 | 17,18 | 17,24 | -2,06% | - |
| 25.05.2026 | 17,32 | 17,72 | 17,29 | 17,61 | 2,74% | - |
| 22.05.2026 | 17,16 | 17,29 | 17,07 | 17,14 | -0,15% | - |
| 21.05.2026 | 16,91 | 17,23 | 16,87 | 17,16 | 1,07% | - |
| 20.05.2026 | 16,53 | 17,08 | 16,51 | 16,98 | 2,40% | - |
| 19.05.2026 | 16,52 | 16,76 | 16,50 | 16,58 | 0,01% | - |
| 18.05.2026 | 16,13 | 16,64 | 16,07 | 16,58 | 1,99% | - |
| 15.05.2026 | 16,29 | 16,42 | 16,19 | 16,26 | -1,48% | - |
| 14.05.2026 | 16,49 | 16,59 | 16,42 | 16,50 | 0,22% | - |
| 13.05.2026 | 16,53 | 16,58 | 16,15 | 16,46 | -0,21% | 2.400,00 |
| 12.05.2026 | 16,60 | 16,60 | 16,39 | 16,50 | -1,12% | - |
| 11.05.2026 | 16,68 | 16,76 | 16,56 | 16,69 | -0,40% | - |
| 08.05.2026 | 16,61 | 16,76 | 16,49 | 16,75 | 1,13% | - |
| 07.05.2026 | 16,93 | 16,99 | 16,54 | 16,57 | -2,03% | - |
| 06.05.2026 | 16,75 | 17,14 | 16,72 | 16,91 | 1,86% | - |
| 05.05.2026 | 16,41 | 16,65 | 16,36 | 16,60 | 1,29% | - |
| 04.05.2026 | 16,92 | 16,94 | 16,28 | 16,39 | -2,99% | - |
| 30.04.2026 | 16,38 | 16,94 | 16,33 | 16,89 | 2,43% | - |
| 29.04.2026 | 16,55 | 16,78 | 16,35 | 16,49 | -0,07% | 33.000,00 |
| 28.04.2026 | 16,52 | 16,66 | 16,40 | 16,51 | -0,17% | - |
| 27.04.2026 | 16,49 | 16,71 | 16,48 | 16,53 | -0,12% | - |
| 24.04.2026 | 16,61 | 16,69 | 16,43 | 16,55 | -0,15% | - |
| 23.04.2026 | 16,73 | 16,80 | 16,40 | 16,58 | -1,44% | - |
| 22.04.2026 | 16,98 | 17,12 | 16,77 | 16,82 | 0,00% | - |
| 21.04.2026 | 17,04 | 17,32 | 16,81 | 16,82 | -1,16% | - |
| 20.04.2026 | 16,92 | 17,06 | 16,82 | 17,02 | -0,39% | - |
| 17.04.2026 | 16,92 | 17,27 | 16,53 | 17,09 | 1,33% | - |
| 16.04.2026 | 17,25 | 17,27 | 16,84 | 16,86 | -1,87% | - |
| 15.04.2026 | 17,11 | 17,48 | 17,03 | 17,18 | 0,08% | - |
| 14.04.2026 | 17,02 | 17,19 | 17,01 | 17,17 | 0,67% | 5.100,00 |
| 13.04.2026 | 16,48 | 17,05 | 16,44 | 17,05 | 2,36% | - |
| 10.04.2026 | 16,50 | 16,82 | 16,26 | 16,66 | 0,98% | 2.400,00 |
| 09.04.2026 | 16,48 | 16,61 | 16,07 | 16,50 | -1,05% | 2.150,00 |
| 08.04.2026 | 16,76 | 17,00 | 16,59 | 16,67 | 3,30% | - |
| 07.04.2026 | 16,25 | 16,29 | 15,58 | 16,14 | -1,00% | - |
| 02.04.2026 | 15,97 | 16,34 | 15,97 | 16,30 | -0,10% | - |
| 01.04.2026 | 16,02 | 16,38 | 16,01 | 16,32 | 2,20% | - |
| 31.03.2026 | 15,70 | 16,01 | 15,57 | 15,97 | 2,67% | - |
| 30.03.2026 | 15,53 | 15,89 | 15,40 | 15,55 | 0,29% | - |
| 27.03.2026 | 15,72 | 15,95 | 15,50 | 15,51 | -1,00% | - |
| 26.03.2026 | 15,75 | 15,98 | 15,59 | 15,67 | -1,09% | - |
| 25.03.2026 | 15,76 | 15,95 | 15,68 | 15,84 | -5,07% | - |
| 24.03.2026 | 16,46 | 16,74 | 16,27 | 16,68 | 0,52% | - |
| 23.03.2026 | 16,15 | 16,83 | 15,88 | 16,60 | 1,34% | - |
| 20.03.2026 | 16,91 | 17,24 | 16,26 | 16,38 | -3,31% | - |
| 19.03.2026 | 16,97 | 17,04 | 16,73 | 16,94 | -0,27% | - |
| 18.03.2026 | 17,50 | 17,60 | 16,97 | 16,98 | -2,01% | - |
| 17.03.2026 | 17,03 | 18,20 | 17,01 | 17,33 | 1,05% | - |
| 16.03.2026 | 17,05 | 17,22 | 16,88 | 17,15 | 1,61% | - |
| 13.03.2026 | 17,07 | 17,30 | 16,88 | 16,88 | -1,13% | - |
| 12.03.2026 | 17,45 | 17,51 | 17,03 | 17,07 | -3,08% | - |
| 11.03.2026 | 17,59 | 17,73 | 17,44 | 17,61 | 0,37% | - |
| 10.03.2026 | 17,45 | 17,82 | 17,41 | 17,55 | 0,31% | - |
| 09.03.2026 | 16,77 | 17,60 | 16,70 | 17,49 | 1,24% | - |
| 06.03.2026 | 17,41 | 17,47 | 17,04 | 17,28 | -0,33% | - |
| 05.03.2026 | 17,33 | 17,59 | 17,12 | 17,34 | -0,49% | - |
| 04.03.2026 | 17,11 | 17,44 | 17,05 | 17,42 | 1,03% | - |
| 03.03.2026 | 17,51 | 17,52 | 16,94 | 17,24 | -2,50% | 14.700,00 |
| 02.03.2026 | 17,88 | 17,88 | 17,38 | 17,69 | -1,68% | - |
| 27.02.2026 | 18,37 | 18,38 | 17,94 | 17,99 | -2,00% | - |
| 26.02.2026 | 18,32 | 18,44 | 18,28 | 18,36 | -0,10% | - |
| 25.02.2026 | 18,18 | 18,42 | 18,17 | 18,37 | 1,13% | - |
| 24.02.2026 | 18,23 | 18,26 | 17,98 | 18,17 | -0,33% | - |