17,500€
-0,91%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,47% | - |
| 12.12.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,91% | - |
| 11.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,27% | - |
| 10.12.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 09.12.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,23% | - |
| 08.12.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,23% | - |
| 05.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,70% | - |
| 04.12.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,70% | - |
| 03.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 01.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 27.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 26.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,47% | - |
| 25.11.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,86% | - |
| 24.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,00% | - |
| 21.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 1,63% | - |
| 20.11.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,13% | - |
| 19.11.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,11% | - |
| 18.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -1,94% | - |
| 17.11.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,79% | - |
| 14.11.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,94% | - |
| 13.11.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,93% | - |
| 12.11.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,48% | - |
| 11.11.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,48% | - |
| 10.11.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,24% | - |
| 07.11.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,12% | - |
| 06.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,48% | - |
| 05.11.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,36% | - |
| 04.11.2025 | 16,66 | 16,66 | 16,46 | 16,46 | -1,32% | - |
| 03.11.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,48% | - |
| 31.10.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 1,09% | - |
| 30.10.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,60% | - |
| 29.10.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | - |
| 28.10.2025 | 16,72 | 16,72 | 16,70 | 16,70 | -1,65% | - |
| 27.10.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 3,28% | 200,00 |
| 24.10.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,37% | - |
| 23.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,00% | - |
| 22.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,61% | - |
| 21.10.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,99% | - |
| 20.10.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,62% | - |
| 17.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,87% | - |
| 16.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,12% | - |
| 15.10.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,11% | - |
| 14.10.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,49% | - |
| 13.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,24% | - |
| 10.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,49% | - |
| 09.10.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,09% | - |
| 08.10.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,44% | - |
| 07.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,33% | - |
| 06.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,35% | - |
| 03.10.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -1,69% | - |
| 02.10.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,98% | - |
| 01.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,49% | - |
| 30.09.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,00% | - |
| 29.09.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,48% | - |
| 26.09.2025 | 16,16 | 16,54 | 16,16 | 16,54 | 0,85% | 100,00 |
| 25.09.2025 | 16,08 | 16,40 | 16,08 | 16,40 | 0,86% | 500,00 |
| 24.09.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 2,01% | - |
| 23.09.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,50% | - |
| 22.09.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,50% | - |
| 19.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,71% | - |
| 18.09.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,74% | - |
| 17.09.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | - |
| 16.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,11% | - |
| 15.09.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,12% | - |
| 12.09.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,50% | - |
| 11.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,90% | - |
| 10.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,25% | 3.000,00 |
| 09.09.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,64% | - |
| 08.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,88% | - |
| 05.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,51% | - |
| 04.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,64% | - |
| 03.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,26% | - |
| 02.09.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 1,93% | - |
| 01.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,13% | - |
| 29.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,38% | - |
| 28.08.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,38% | - |
| 27.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,76% | - |
| 26.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,50% | - |
| 25.08.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,38% | - |
| 22.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,49% | - |
| 21.08.2025 | 16,02 | 16,16 | 15,93 | 16,10 | 2,68% | - |
| 20.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,51% | - |
| 19.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,38% | - |
| 18.08.2025 | 15,86 | 15,86 | 15,82 | 15,82 | -0,75% | - |
| 15.08.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,89% | - |
| 14.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,50% | - |
| 13.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,12% | - |
| 12.08.2025 | 15,68 | 16,06 | 15,68 | 16,06 | 0,25% | 418,00 |
| 11.08.2025 | 15,62 | 16,02 | 15,62 | 16,02 | 3,09% | 431,00 |
| 08.08.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,17% | - |
| 07.08.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,26% | - |
| 06.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,00% | - |
| 05.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,86% | - |
| 04.08.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -1,57% | - |
| 01.08.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,16% | - |
| 31.07.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 0,39% | - |
| 30.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,05% | - |
| 29.07.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,31% | - |