18,825€
-0,89%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,93 | 18,99 | 18,79 | 18,86 | -0,74% | 1.242,00 |
| 29.10.2026 | 18,98 | 19,06 | 18,89 | 19,00 | -0,03% | 936,00 |
| 28.10.2026 | 18,70 | 19,00 | 18,65 | 19,00 | 1,88% | 3.632,00 |
| 27.10.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,06% | 1.000,00 |
| 26.10.2026 | 18,16 | 18,46 | 18,15 | 18,46 | 1,93% | 8.485,00 |
| 23.10.2026 | 18,31 | 18,39 | 18,04 | 18,11 | -1,25% | 2.841,00 |
| 22.10.2026 | 18,87 | 18,87 | 17,99 | 18,34 | -5,90% | 14.104,00 |
| 21.10.2026 | 19,51 | 19,57 | 19,49 | 19,49 | -0,46% | 905,00 |
| 20.10.2026 | 19,36 | 19,58 | 19,36 | 19,58 | 0,88% | 1.043,00 |
| 19.10.2026 | 19,65 | 19,66 | 19,41 | 19,41 | -1,42% | 715,00 |
| 16.10.2026 | 19,60 | 19,69 | 19,60 | 19,69 | 1,03% | 162,00 |
| 15.10.2026 | 19,51 | 19,73 | 19,45 | 19,49 | -0,84% | 4.127,00 |
| 14.10.2026 | 20,47 | 20,47 | 19,31 | 19,65 | -4,89% | 10.204,00 |
| 13.10.2026 | 20,73 | 20,76 | 20,66 | 20,66 | 1,32% | 223,00 |
| 12.10.2026 | 20,46 | 20,49 | 20,39 | 20,39 | -0,10% | 1.857,00 |
| 09.10.2026 | 20,25 | 20,42 | 20,25 | 20,41 | 1,80% | 4.482,00 |
| 08.10.2026 | 20,12 | 20,12 | 19,86 | 20,05 | -1,28% | 1.395,00 |
| 07.10.2026 | 20,44 | 20,51 | 20,31 | 20,31 | -0,68% | 276,00 |
| 06.10.2026 | 20,74 | 20,95 | 20,30 | 20,45 | -1,45% | 1.092,00 |
| 05.10.2026 | 20,51 | 20,75 | 20,51 | 20,75 | 2,12% | 543,00 |
| 02.10.2026 | 20,31 | 20,47 | 20,28 | 20,32 | 0,69% | 98,00 |
| 01.10.2026 | 20,51 | 20,51 | 20,18 | 20,18 | -1,66% | 1.025,00 |
| 30.09.2026 | 20,84 | 20,97 | 20,52 | 20,52 | -1,06% | 3.480,00 |
| 29.09.2026 | 20,89 | 20,95 | 20,74 | 20,74 | -0,96% | 20,00 |
| 28.09.2026 | 20,70 | 20,94 | 20,70 | 20,94 | 1,06% | 759,00 |
| 25.09.2026 | 20,77 | 20,82 | 20,64 | 20,72 | 1,12% | 500,00 |
| 24.09.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -0,58% | 43,00 |
| 23.09.2026 | 20,77 | 20,77 | 20,61 | 20,61 | -0,72% | 388,00 |
| 22.09.2026 | 20,86 | 20,86 | 20,75 | 20,76 | -0,53% | 12,00 |
| 21.09.2026 | 20,35 | 20,87 | 20,35 | 20,87 | 3,62% | 1.158,00 |
| 18.09.2026 | 20,39 | 20,39 | 20,14 | 20,14 | -1,61% | 929,00 |
| 17.09.2026 | 20,40 | 20,47 | 20,40 | 20,47 | 0,64% | 678,00 |
| 16.09.2026 | 20,19 | 20,34 | 20,18 | 20,34 | 0,74% | 411,00 |
| 15.09.2026 | 20,26 | 20,30 | 20,01 | 20,19 | -1,56% | 163,00 |
| 14.09.2026 | 20,21 | 20,51 | 20,20 | 20,51 | 1,03% | 159,00 |
| 11.09.2026 | 20,24 | 20,38 | 20,24 | 20,30 | 0,45% | 107,00 |
| 10.09.2026 | 20,12 | 20,35 | 20,12 | 20,21 | 0,35% | 41,00 |
| 09.09.2026 | 20,06 | 20,14 | 20,06 | 20,14 | -0,89% | 62,00 |
| 08.09.2026 | 20,27 | 20,33 | 20,27 | 20,32 | -0,25% | 73,00 |
| 07.09.2026 | 20,36 | 20,38 | 20,26 | 20,37 | -0,12% | 83,00 |
| 04.09.2026 | 20,37 | 20,44 | 20,24 | 20,40 | 0,07% | - |
| 03.09.2026 | 19,96 | 20,38 | 19,96 | 20,38 | 1,29% | 97,00 |
| 02.09.2026 | 20,00 | 20,12 | 20,00 | 20,12 | -0,40% | 4,00 |
| 01.09.2026 | 20,30 | 20,31 | 20,02 | 20,20 | 0,05% | 251,00 |
| 31.08.2026 | 20,16 | 20,19 | 20,16 | 20,19 | 0,15% | 2,00 |
| 28.08.2026 | 20,11 | 20,16 | 20,08 | 20,16 | 0,85% | 58,00 |
| 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 |