20,060€
0,35%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 20,10 | 20,22 | 20,06 | 20,11 | 0,60% | - |
| 27.08.2026 | 20,09 | 20,09 | 19,99 | 19,99 | 0,25% | 287,00 |
| 26.08.2026 | 19,89 | 19,94 | 19,89 | 19,94 | 0,48% | 2,00 |
| 25.08.2026 | 19,77 | 19,85 | 19,77 | 19,85 | 0,53% | 27,00 |
| 24.08.2026 | 19,84 | 19,84 | 19,62 | 19,74 | -1,30% | 15,00 |
| 21.08.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 1,55% | 27,00 |
| 20.08.2026 | 19,71 | 19,74 | 19,70 | 19,70 | -0,03% | 67,00 |
| 19.08.2026 | 19,78 | 19,87 | 19,70 | 19,70 | -0,61% | 234,00 |
| 18.08.2026 | 19,99 | 19,99 | 19,82 | 19,82 | -1,29% | 1.018,00 |
| 17.08.2026 | 20,32 | 20,32 | 20,06 | 20,08 | 0,05% | 441,00 |
| 14.08.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -0,50% | 14,00 |
| 13.08.2026 | 20,17 | 20,17 | 20,17 | 20,17 | 0,15% | 2,00 |
| 12.08.2026 | 20,13 | 20,14 | 20,13 | 20,14 | 0,40% | 1.010,00 |
| 11.08.2026 | 20,26 | 20,26 | 20,06 | 20,06 | -0,94% | 44,00 |
| 10.08.2026 | 20,45 | 20,45 | 20,25 | 20,25 | -1,36% | 89,00 |
| 07.08.2026 | 20,47 | 20,59 | 20,47 | 20,53 | 0,00% | 3,00 |
| 06.08.2026 | 20,67 | 20,67 | 20,53 | 20,53 | 0,59% | 77,00 |
| 05.08.2026 | 20,55 | 20,55 | 20,30 | 20,41 | -1,50% | 1.611,00 |
| 04.08.2026 | 20,52 | 20,73 | 20,52 | 20,72 | 1,07% | 32,00 |
| 03.08.2026 | 20,54 | 20,54 | 20,35 | 20,50 | 0,39% | 1.048,00 |
| 31.07.2026 | 20,40 | 20,43 | 20,31 | 20,42 | 0,94% | 820,00 |
| 30.07.2026 | 19,82 | 20,23 | 19,82 | 20,23 | 2,61% | 274,00 |
| 29.07.2026 | 19,91 | 19,91 | 19,72 | 19,72 | -1,03% | 502,00 |
| 28.07.2026 | 19,85 | 19,92 | 19,79 | 19,92 | 0,35% | 712,00 |
| 27.07.2026 | 20,00 | 20,00 | 19,85 | 19,85 | 1,07% | 1.110,00 |
| 24.07.2026 | 19,37 | 19,64 | 19,37 | 19,64 | 1,13% | 112,00 |
| 23.07.2026 | 19,66 | 19,66 | 19,42 | 19,42 | -1,17% | 26,00 |
| 22.07.2026 | 19,66 | 19,81 | 19,65 | 19,65 | 0,43% | 13.877,00 |
| 21.07.2026 | 19,52 | 19,57 | 19,52 | 19,57 | 1,64% | 53,00 |
| 20.07.2026 | 19,55 | 19,55 | 19,22 | 19,25 | -1,36% | 929,00 |
| 17.07.2026 | 19,34 | 19,63 | 19,34 | 19,52 | 0,13% | 222,00 |
| 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 |