19,500€
1,72%
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 | 19,29 | 19,62 | 19,29 | 19,49 | 1,67% | 657,00 |
| 15.07.2026 | 19,00 | 19,43 | 18,90 | 19,17 | 5,56% | 2.254,00 |
| 14.07.2026 | 18,02 | 18,16 | 17,97 | 18,16 | -0,03% | 362,00 |
| 13.07.2026 | 18,05 | 18,17 | 18,05 | 18,17 | 0,00% | 2.460,00 |
| 10.07.2026 | 18,15 | 18,17 | 18,00 | 18,17 | 0,44% | 1.172,00 |
| 09.07.2026 | 18,11 | 18,11 | 18,09 | 18,09 | 0,31% | 4,00 |
| 08.07.2026 | 18,23 | 18,23 | 17,96 | 18,03 | -1,10% | 2.190,00 |
| 07.07.2026 | 17,97 | 18,24 | 17,97 | 18,23 | 0,91% | 557,00 |
| 06.07.2026 | 17,87 | 18,07 | 17,86 | 18,07 | 1,63% | 514,00 |
| 03.07.2026 | 17,81 | 17,84 | 17,77 | 17,78 | 1,05% | 306,00 |
| 02.07.2026 | 17,59 | 17,59 | 17,58 | 17,59 | 1,44% | 6.753,00 |
| 01.07.2026 | 17,45 | 17,45 | 17,33 | 17,34 | -0,60% | 45,00 |
| 30.06.2026 | 17,26 | 17,45 | 17,26 | 17,45 | 0,95% | 600,00 |
| 29.06.2026 | 17,21 | 17,28 | 17,21 | 17,28 | 0,58% | 253,00 |
| 26.06.2026 | 17,11 | 17,18 | 17,11 | 17,18 | -0,06% | 115,00 |
| 25.06.2026 | 17,23 | 17,37 | 17,19 | 17,19 | -0,17% | 1.522,00 |
| 24.06.2026 | 17,58 | 17,58 | 17,22 | 17,22 | -1,71% | 5.035,00 |
| 23.06.2026 | 17,63 | 17,65 | 17,46 | 17,52 | -1,18% | 3.853,00 |
| 22.06.2026 | 17,65 | 17,82 | 17,65 | 17,73 | 0,37% | 888,00 |
| 19.06.2026 | 17,68 | 17,72 | 17,67 | 17,67 | -0,28% | 416,00 |
| 18.06.2026 | 17,65 | 17,74 | 17,65 | 17,72 | -1,28% | 1.827,00 |
| 17.06.2026 | 17,69 | 17,95 | 17,69 | 17,95 | 1,59% | 452,00 |
| 16.06.2026 | 17,69 | 17,75 | 17,67 | 17,67 | -0,48% | 2.017,00 |
| 15.06.2026 | 17,58 | 17,75 | 17,56 | 17,75 | 3,11% | 1.139,00 |
| 12.06.2026 | 16,90 | 17,28 | 16,90 | 17,22 | 3,15% | 270,00 |
| 11.06.2026 | 16,79 | 16,79 | 16,66 | 16,69 | -0,09% | 20,00 |
| 10.06.2026 | 16,70 | 16,75 | 16,66 | 16,71 | 0,03% | 117,00 |
| 09.06.2026 | 16,77 | 16,90 | 16,70 | 16,70 | -0,71% | 1.677,00 |
| 08.06.2026 | 16,76 | 16,98 | 16,74 | 16,82 | -1,44% | 656,00 |
| 05.06.2026 | 16,67 | 17,08 | 16,67 | 17,07 | 2,00% | 17.570,00 |
| 04.06.2026 | 16,58 | 16,73 | 16,58 | 16,73 | 1,15% | 12,00 |
| 03.06.2026 | 16,99 | 16,99 | 16,54 | 16,54 | -1,55% | 11.355,00 |
| 02.06.2026 | 16,94 | 16,94 | 16,80 | 16,80 | -0,03% | 1.278,00 |
| 01.06.2026 | 17,12 | 17,12 | 16,80 | 16,81 | -1,73% | 72,00 |
| 29.05.2026 | 17,09 | 17,10 | 17,09 | 17,10 | 0,41% | 109,00 |
| 28.05.2026 | 17,13 | 17,13 | 17,03 | 17,03 | -1,76% | 662,00 |
| 27.05.2026 | 17,32 | 17,34 | 17,30 | 17,34 | 0,67% | 39,00 |
| 26.05.2026 | 17,51 | 17,53 | 17,22 | 17,22 | -2,35% | 255,00 |
| 25.05.2026 | 17,31 | 17,66 | 17,29 | 17,64 | 2,56% | 896,00 |
| 22.05.2026 | 17,14 | 17,20 | 17,10 | 17,20 | 0,85% | 204,00 |
| 21.05.2026 | 16,90 | 17,05 | 16,90 | 17,05 | 1,01% | 817,00 |
| 20.05.2026 | 16,69 | 16,88 | 16,69 | 16,88 | 1,56% | 6.644,00 |
| 19.05.2026 | 16,54 | 16,75 | 16,54 | 16,62 | 0,09% | 289,00 |
| 18.05.2026 | 16,16 | 16,61 | 16,06 | 16,61 | 1,90% | 32,00 |
| 15.05.2026 | 16,31 | 16,40 | 16,25 | 16,30 | -1,36% | 5.068,00 |
| 14.05.2026 | 16,47 | 16,54 | 16,47 | 16,52 | 0,82% | 137,00 |
| 13.05.2026 | 16,55 | 16,57 | 16,29 | 16,39 | -0,27% | 365,00 |
| 12.05.2026 | 16,50 | 16,50 | 16,43 | 16,43 | -1,35% | 93,00 |
| 11.05.2026 | 16,70 | 16,73 | 16,60 | 16,66 | 0,06% | 6.331,00 |
| 08.05.2026 | 16,54 | 16,65 | 16,54 | 16,65 | 0,15% | 112,00 |
| 07.05.2026 | 16,83 | 16,89 | 16,58 | 16,62 | -1,71% | 73,00 |
| 06.05.2026 | 16,74 | 17,14 | 16,74 | 16,91 | 2,08% | 495,00 |
| 05.05.2026 | 16,52 | 16,65 | 16,52 | 16,57 | -0,18% | 1.077,00 |
| 04.05.2026 | 16,92 | 16,95 | 16,60 | 16,60 | -1,92% | 84,00 |
| 30.04.2026 | 16,41 | 16,92 | 16,35 | 16,92 | 2,08% | 580,00 |
| 29.04.2026 | 16,60 | 16,77 | 16,40 | 16,58 | 0,30% | 2.234,00 |
| 28.04.2026 | 16,62 | 16,63 | 16,47 | 16,53 | -0,21% | 55,00 |
| 27.04.2026 | 16,51 | 16,66 | 16,46 | 16,56 | -0,18% | 482,00 |
| 24.04.2026 | 16,64 | 16,64 | 16,45 | 16,59 | -0,06% | 1.391,00 |
| 23.04.2026 | 16,72 | 16,76 | 16,60 | 16,60 | -1,98% | 233,00 |
| 22.04.2026 | 16,99 | 16,99 | 16,92 | 16,94 | 0,21% | 52,00 |
| 21.04.2026 | 17,10 | 17,11 | 16,90 | 16,90 | -0,50% | 98,00 |
| 20.04.2026 | 16,95 | 16,99 | 16,86 | 16,99 | -0,59% | 122,00 |
| 17.04.2026 | 16,93 | 17,26 | 16,92 | 17,09 | 1,52% | 345,00 |
| 16.04.2026 | 17,28 | 17,28 | 16,83 | 16,83 | -2,12% | 188,00 |
| 15.04.2026 | 17,13 | 17,20 | 17,10 | 17,20 | 0,09% | 2.608,00 |
| 14.04.2026 | 17,05 | 17,19 | 17,00 | 17,18 | 1,42% | 386,00 |
| 13.04.2026 | 16,47 | 16,94 | 16,47 | 16,94 | 1,19% | 27.789,00 |
| 10.04.2026 | 16,52 | 16,82 | 16,49 | 16,74 | 2,42% | 13.577,00 |
| 09.04.2026 | 16,60 | 16,60 | 16,27 | 16,35 | -2,53% | 18.004,00 |
| 08.04.2026 | 16,72 | 16,98 | 16,72 | 16,77 | 4,39% | 6.556,00 |
| 07.04.2026 | 16,28 | 16,28 | 15,85 | 16,07 | -1,56% | 823,00 |
| 02.04.2026 | 16,00 | 16,33 | 15,98 | 16,32 | -0,09% | 96,00 |
| 01.04.2026 | 16,03 | 16,39 | 16,03 | 16,34 | 2,51% | 759,00 |
| 31.03.2026 | 15,70 | 15,94 | 15,58 | 15,94 | 2,18% | 170,00 |
| 30.03.2026 | 15,55 | 15,80 | 15,50 | 15,60 | 0,26% | 1.478,00 |
| 27.03.2026 | 15,69 | 15,70 | 15,56 | 15,56 | -0,73% | 2.840,00 |
| 26.03.2026 | 15,73 | 15,79 | 15,67 | 15,67 | -1,57% | 531,00 |
| 25.03.2026 | 15,68 | 15,92 | 15,68 | 15,92 | -3,52% | 1.575,00 |
| 24.03.2026 | 16,55 | 16,55 | 16,39 | 16,50 | -1,11% | 2.513,00 |
| 23.03.2026 | 16,18 | 16,69 | 15,90 | 16,69 | 2,21% | 11.358,00 |
| 20.03.2026 | 16,92 | 17,26 | 16,29 | 16,33 | -3,52% | 5.677,00 |
| 19.03.2026 | 16,96 | 17,02 | 16,77 | 16,92 | -1,57% | 957,00 |
| 18.03.2026 | 17,52 | 17,58 | 17,19 | 17,19 | -0,87% | 653,00 |
| 17.03.2026 | 17,18 | 17,51 | 17,18 | 17,34 | 0,96% | 473,00 |
| 16.03.2026 | 17,02 | 17,18 | 16,98 | 17,18 | 1,15% | 128,00 |
| 13.03.2026 | 17,09 | 17,23 | 16,92 | 16,98 | -0,96% | 1.178,00 |
| 12.03.2026 | 17,44 | 17,46 | 17,15 | 17,15 | -3,00% | 720,00 |
| 11.03.2026 | 17,47 | 17,68 | 17,47 | 17,68 | 0,54% | 316,00 |
| 10.03.2026 | 17,41 | 17,79 | 17,41 | 17,58 | 2,63% | 241,00 |
| 09.03.2026 | 16,73 | 17,13 | 16,73 | 17,13 | -0,32% | 633,00 |
| 06.03.2026 | 17,43 | 17,43 | 17,19 | 17,19 | -1,09% | 629,00 |
| 05.03.2026 | 17,23 | 17,46 | 17,19 | 17,38 | -0,49% | 1.806,00 |
| 04.03.2026 | 17,09 | 17,46 | 17,09 | 17,46 | 0,66% | 861,00 |
| 03.03.2026 | 17,50 | 17,50 | 16,95 | 17,35 | -2,36% | 2.416,00 |
| 02.03.2026 | 17,97 | 17,97 | 17,44 | 17,77 | -1,09% | 728,00 |
| 27.02.2026 | 18,39 | 18,39 | 17,96 | 17,96 | -2,34% | 1.508,00 |
| 26.02.2026 | 18,34 | 18,41 | 18,30 | 18,39 | 0,00% | 1.017,00 |
| 25.02.2026 | 18,33 | 18,39 | 18,31 | 18,39 | 1,29% | 1.256,00 |
| 24.02.2026 | 18,14 | 18,21 | 18,04 | 18,16 | -0,33% | 1.137,00 |