13,450€
1,59%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,21 | 13,21 | 12,83 | 13,13 | -0,83% | - |
| 10.04.2025 | 13,72 | 13,74 | 13,19 | 13,24 | 5,16% | - |
| 09.04.2025 | 12,22 | 12,71 | 12,22 | 12,59 | -1,10% | - |
| 08.04.2025 | 12,76 | 12,95 | 12,41 | 12,73 | 3,24% | - |
| 07.04.2025 | 11,54 | 12,88 | 11,48 | 12,33 | -4,71% | - |
| 04.04.2025 | 13,86 | 13,87 | 12,71 | 12,94 | -8,16% | - |
| 03.04.2025 | 14,45 | 14,45 | 14,04 | 14,09 | -3,49% | - |
| 02.04.2025 | 14,80 | 14,80 | 14,46 | 14,60 | -8,12% | - |
| 01.04.2025 | 15,62 | 15,96 | 15,55 | 15,89 | 3,11% | - |
| 31.03.2025 | 15,63 | 15,63 | 15,40 | 15,41 | -2,59% | - |
| 28.03.2025 | 15,95 | 15,97 | 15,72 | 15,82 | -1,43% | - |
| 27.03.2025 | 15,98 | 16,20 | 15,83 | 16,05 | -0,43% | - |
| 26.03.2025 | 16,31 | 16,34 | 16,07 | 16,12 | -1,10% | - |
| 25.03.2025 | 16,23 | 16,40 | 16,16 | 16,30 | 1,12% | - |
| 24.03.2025 | 16,35 | 16,35 | 15,96 | 16,12 | 1,90% | - |
| 21.03.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,88% | - |
| 20.03.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,37% | - |
| 19.03.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,75% | - |
| 18.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,13% | - |
| 17.03.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,76% | - |
| 14.03.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | - |
| 13.03.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -2,21% | - |
| 12.03.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,69% | - |
| 11.03.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,49% | - |
| 10.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,35% | - |
| 07.03.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,74% | - |
| 06.03.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 4,67% | - |
| 05.03.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -3,99% | - |
| 04.03.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,90% | - |
| 03.03.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,00% | - |
| 28.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,00% | - |
| 27.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 1,29% | - |
| 26.02.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,57% | - |
| 25.02.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,66% | - |
| 24.02.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,93% | - |
| 21.02.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,13% | - |
| 20.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,53% | - |
| 18.02.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,20% | - |
| 17.02.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,67% | - |
| 14.02.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,68% | - |
| 13.02.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 1,38% | - |
| 12.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 0,97% | - |
| 11.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,96% | - |
| 10.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,96% | - |
| 07.02.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 3,03% | - |
| 06.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,29% | - |
| 05.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,43% | - |
| 04.02.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,76% | - |
| 03.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -3,27% | - |
| 31.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 30.01.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -4,12% | - |
| 29.01.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,49% | - |
| 28.01.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 2,78% | - |
| 27.01.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,37% | - |
| 24.01.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 2,24% | - |
| 23.01.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,83% | - |
| 22.01.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 2,28% | - |
| 21.01.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,42% | - |
| 20.01.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,71% | - |
| 17.01.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 2,04% | - |
| 16.01.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 15.01.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,78% | - |
| 14.01.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | - |
| 13.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | - |
| 10.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,73% | - |
| 09.01.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,44% | - |
| 08.01.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -2,01% | - |
| 07.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,67% | - |
| 06.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,04% | - |
| 03.01.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,05% | - |
| 02.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,22% | - |
| 30.12.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,61% | - |
| 27.12.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | - |
| 23.12.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,21% | - |
| 20.12.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,30% | - |
| 19.12.2024 | 13,28 | 13,28 | 13,22 | 13,22 | -1,49% | 1,00 |
| 18.12.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,03% | - |
| 17.12.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,89% | - |
| 16.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,00% | - |
| 13.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,18% | - |
| 12.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.12.2024 | 13,52 | 13,52 | 13,50 | 13,50 | -0,74% | - |
| 10.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 09.12.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,47% | - |
| 06.12.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 2,87% | - |
| 05.12.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,30% | - |
| 04.12.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,90% | - |
| 03.12.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,52% | - |
| 02.12.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,30% | - |
| 29.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 2,81% | - |
| 28.11.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,23% | - |
| 27.11.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,46% | - |
| 26.11.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,81% | - |
| 25.11.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,76% | - |
| 22.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 1,85% | - |
| 21.11.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 20.11.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -2,12% | - |
| 19.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,45% | - |
| 18.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,22% | - |