13,125€
0,92%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 12,98 | 13,31 | 12,98 | 13,31 | 2,35% | 816,00 |
| 31.10.2024 | 12,99 | 13,03 | 12,95 | 13,01 | -0,65% | 91,00 |
| 30.10.2024 | 13,36 | 13,36 | 13,06 | 13,09 | -2,28% | 28,00 |
| 29.10.2024 | 13,29 | 13,41 | 13,25 | 13,40 | 1,17% | 445,00 |
| 28.10.2024 | 13,11 | 13,25 | 13,05 | 13,24 | 1,77% | 201,00 |
| 25.10.2024 | 13,11 | 13,24 | 13,01 | 13,01 | -0,69% | 282,00 |
| 24.10.2024 | 13,80 | 13,84 | 12,99 | 13,10 | -5,48% | 2.899,00 |
| 23.10.2024 | 14,00 | 14,00 | 13,68 | 13,86 | 1,50% | 1.871,00 |
| 22.10.2024 | 13,48 | 13,66 | 13,48 | 13,66 | 1,07% | 123,00 |
| 21.10.2024 | 13,51 | 13,55 | 13,51 | 13,51 | -0,52% | 135,00 |
| 18.10.2024 | 13,66 | 13,66 | 13,58 | 13,58 | -0,44% | 41,00 |
| 17.10.2024 | 13,62 | 13,70 | 13,62 | 13,64 | 2,71% | 149,00 |
| 16.10.2024 | 13,37 | 13,37 | 13,28 | 13,28 | -1,56% | 112,00 |
| 15.10.2024 | 13,38 | 13,56 | 13,38 | 13,49 | 0,63% | - |
| 14.10.2024 | 13,34 | 13,41 | 13,27 | 13,41 | 1,09% | 324,00 |
| 11.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,53% | 1,00 |
| 10.10.2024 | 13,26 | 13,33 | 13,23 | 13,33 | 0,26% | 4.856,00 |
| 09.10.2024 | 13,29 | 13,30 | 13,20 | 13,30 | -0,56% | 612,00 |
| 08.10.2024 | 13,35 | 13,37 | 13,35 | 13,37 | 1,13% | 1.008,00 |
| 07.10.2024 | 13,26 | 13,30 | 13,18 | 13,22 | -0,30% | 1.002,00 |
| 04.10.2024 | 13,11 | 13,27 | 13,11 | 13,26 | 0,95% | 97,00 |
| 03.10.2024 | 13,29 | 13,32 | 13,03 | 13,14 | -1,76% | 75,00 |
| 02.10.2024 | 13,37 | 13,40 | 13,30 | 13,37 | -0,34% | 3.903,00 |
| 01.10.2024 | 13,65 | 13,71 | 13,33 | 13,42 | -2,47% | 865,00 |
| 30.09.2024 | 13,83 | 13,86 | 13,70 | 13,76 | -0,25% | 344,00 |
| 27.09.2024 | 13,96 | 13,96 | 13,79 | 13,79 | -0,83% | 9,00 |
| 26.09.2024 | 13,86 | 13,91 | 13,74 | 13,91 | 1,61% | 694,00 |
| 25.09.2024 | 13,81 | 13,81 | 13,69 | 13,69 | -1,55% | 2.708,00 |
| 24.09.2024 | 13,86 | 13,90 | 13,86 | 13,90 | 1,24% | 2,00 |
| 23.09.2024 | 13,86 | 13,86 | 13,69 | 13,73 | -0,69% | 1.547,00 |
| 20.09.2024 | 13,83 | 13,86 | 13,79 | 13,83 | -0,82% | 369,00 |
| 19.09.2024 | 13,96 | 14,02 | 13,93 | 13,94 | 1,64% | 1.169,00 |
| 18.09.2024 | 13,79 | 13,83 | 13,72 | 13,72 | -0,54% | 805,00 |
| 17.09.2024 | 13,87 | 14,00 | 13,79 | 13,79 | -0,25% | 496,00 |
| 16.09.2024 | 13,74 | 13,87 | 13,74 | 13,83 | 0,62% | 80,00 |
| 13.09.2024 | 13,74 | 13,74 | 13,71 | 13,74 | 0,66% | 4,00 |
| 12.09.2024 | 13,66 | 13,66 | 13,65 | 13,65 | 1,22% | 6,00 |
| 11.09.2024 | 13,57 | 13,64 | 13,49 | 13,49 | -0,55% | 257,00 |
| 10.09.2024 | 13,72 | 13,76 | 13,56 | 13,56 | -1,02% | 138,00 |
| 09.09.2024 | 13,66 | 13,71 | 13,60 | 13,70 | -0,04% | 39,00 |
| 06.09.2024 | 13,64 | 13,71 | 13,64 | 13,71 | -0,98% | 12,00 |
| 05.09.2024 | 13,54 | 13,84 | 13,49 | 13,84 | 1,80% | 165,00 |
| 04.09.2024 | 13,45 | 13,67 | 13,45 | 13,60 | 0,18% | 485,00 |
| 03.09.2024 | 13,93 | 13,97 | 13,57 | 13,57 | -2,97% | 591,00 |
| 02.09.2024 | 13,95 | 13,99 | 13,90 | 13,99 | 0,76% | 121,00 |
| 30.08.2024 | 13,87 | 14,02 | 13,87 | 13,88 | 0,11% | 186,00 |
| 29.08.2024 | 13,89 | 13,91 | 13,86 | 13,87 | 0,25% | 32,00 |
| 28.08.2024 | 13,75 | 13,89 | 13,75 | 13,83 | 0,91% | 535,00 |
| 27.08.2024 | 13,67 | 13,75 | 13,67 | 13,71 | 0,81% | 513,00 |
| 26.08.2024 | 13,63 | 13,71 | 13,60 | 13,60 | -0,04% | 876,00 |
| 23.08.2024 | 13,48 | 13,60 | 13,48 | 13,60 | 0,52% | 9.404,00 |
| 22.08.2024 | 13,42 | 13,53 | 13,42 | 13,53 | 1,01% | 21,00 |
| 21.08.2024 | 13,43 | 13,52 | 13,40 | 13,40 | 0,22% | 58,00 |
| 20.08.2024 | 13,66 | 13,67 | 13,37 | 13,37 | -1,84% | 35,00 |
| 19.08.2024 | 13,45 | 13,65 | 13,45 | 13,62 | 0,89% | 1.332,00 |
| 16.08.2024 | 13,42 | 13,50 | 13,40 | 13,50 | 1,01% | 567,00 |
| 15.08.2024 | 13,28 | 13,40 | 13,17 | 13,36 | 0,83% | 128,00 |
| 14.08.2024 | 13,20 | 13,25 | 13,20 | 13,25 | 0,61% | 239,00 |
| 13.08.2024 | 13,16 | 13,17 | 13,05 | 13,17 | -0,23% | 67,00 |
| 12.08.2024 | 13,24 | 13,24 | 13,14 | 13,20 | -0,04% | 74,00 |
| 09.08.2024 | 13,15 | 13,21 | 13,15 | 13,21 | 0,72% | 3,00 |
| 08.08.2024 | 12,99 | 13,11 | 12,91 | 13,11 | 0,08% | 75,00 |
| 07.08.2024 | 12,72 | 13,10 | 12,72 | 13,10 | 3,07% | 89,00 |
| 06.08.2024 | 12,90 | 12,96 | 12,40 | 12,71 | -1,09% | 698,00 |
| 05.08.2024 | 12,49 | 12,88 | 12,48 | 12,85 | -2,73% | 3.062,00 |
| 02.08.2024 | 13,70 | 13,70 | 13,17 | 13,21 | -4,28% | 1.063,00 |
| 01.08.2024 | 14,32 | 14,32 | 13,80 | 13,80 | -3,46% | 1.873,00 |
| 31.07.2024 | 14,28 | 14,30 | 14,19 | 14,30 | 1,10% | 1.026,00 |
| 30.07.2024 | 13,99 | 14,14 | 13,99 | 14,14 | 0,93% | 326,00 |
| 29.07.2024 | 13,96 | 14,05 | 13,92 | 14,01 | 0,83% | 254,00 |
| 26.07.2024 | 13,81 | 13,90 | 13,79 | 13,90 | 0,83% | 100,00 |
| 25.07.2024 | 13,56 | 13,78 | 13,54 | 13,78 | 0,51% | 149,00 |
| 24.07.2024 | 13,89 | 13,89 | 13,71 | 13,71 | -1,79% | 211,00 |
| 23.07.2024 | 14,01 | 14,01 | 13,92 | 13,96 | -0,46% | 27,00 |
| 22.07.2024 | 13,91 | 14,05 | 13,91 | 14,03 | 1,41% | 64,00 |
| 19.07.2024 | 14,15 | 14,15 | 13,83 | 13,83 | -1,60% | 251,00 |
| 18.07.2024 | 13,81 | 14,12 | 13,75 | 14,06 | 2,29% | 2.283,00 |
| 17.07.2024 | 13,87 | 13,87 | 13,74 | 13,74 | -1,04% | 1.840,00 |
| 16.07.2024 | 13,51 | 14,05 | 13,51 | 13,89 | 3,50% | 1.801,00 |
| 15.07.2024 | 13,76 | 13,80 | 13,42 | 13,42 | -3,07% | 235,00 |
| 12.07.2024 | 13,91 | 13,91 | 13,74 | 13,84 | 0,00% | 418,00 |
| 11.07.2024 | 13,54 | 13,87 | 13,50 | 13,84 | 2,29% | 344,00 |
| 10.07.2024 | 13,45 | 13,53 | 13,44 | 13,53 | 0,52% | 99,00 |
| 09.07.2024 | 13,52 | 13,60 | 13,46 | 13,46 | -0,63% | 3.944,00 |
| 08.07.2024 | 13,77 | 13,78 | 13,55 | 13,55 | -2,10% | 465,00 |
| 05.07.2024 | 13,88 | 13,89 | 13,78 | 13,84 | -0,65% | 233,00 |
| 04.07.2024 | 13,95 | 13,98 | 13,87 | 13,93 | 0,91% | 634,00 |
| 03.07.2024 | 13,64 | 13,80 | 13,64 | 13,80 | 1,92% | 240,00 |
| 02.07.2024 | 13,86 | 13,86 | 13,51 | 13,54 | -2,45% | 65,00 |
| 01.07.2024 | 13,96 | 14,04 | 13,80 | 13,88 | 0,87% | 5.746,00 |
| 28.06.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,99% | 800,00 |
| 27.06.2024 | 13,55 | 13,67 | 13,51 | 13,63 | 0,48% | 3.569,00 |
| 26.06.2024 | 13,69 | 13,69 | 13,56 | 13,56 | 0,07% | 87,00 |
| 25.06.2024 | 13,54 | 13,55 | 13,54 | 13,55 | -0,73% | 21,00 |
| 24.06.2024 | 13,54 | 13,73 | 13,44 | 13,65 | 0,44% | 543,00 |
| 21.06.2024 | 13,68 | 13,68 | 13,59 | 13,59 | -1,77% | 25,00 |
| 20.06.2024 | 13,81 | 13,87 | 13,81 | 13,84 | 2,07% | 14,00 |
| 19.06.2024 | 13,55 | 13,56 | 13,55 | 13,56 | 0,15% | 208,00 |
| 18.06.2024 | 13,62 | 13,62 | 13,49 | 13,54 | -0,22% | 20,00 |
| 17.06.2024 | 13,64 | 13,75 | 13,44 | 13,57 | -0,11% | 124,00 |