18,130€
3,36%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 17,91 | 18,29 | 17,91 | 18,19 | 3,71% | - |
| 09.03.2026 | 17,10 | 17,57 | 17,10 | 17,54 | 0,17% | - |
| 06.03.2026 | 17,85 | 17,90 | 17,47 | 17,51 | -1,24% | - |
| 05.03.2026 | 17,71 | 17,97 | 17,60 | 17,73 | -0,78% | - |
| 04.03.2026 | 17,53 | 17,89 | 17,42 | 17,87 | 2,35% | - |
| 03.03.2026 | 17,77 | 17,82 | 17,35 | 17,46 | -3,32% | - |
| 02.03.2026 | 17,97 | 18,14 | 17,68 | 18,06 | -1,58% | - |
| 27.02.2026 | 18,71 | 18,71 | 18,25 | 18,35 | -1,82% | - |
| 26.02.2026 | 18,75 | 18,84 | 18,61 | 18,69 | -0,48% | - |
| 25.02.2026 | 18,68 | 18,88 | 18,68 | 18,78 | 0,75% | - |
| 24.02.2026 | 18,67 | 18,71 | 18,45 | 18,64 | 0,05% | - |
| 23.02.2026 | 18,68 | 18,95 | 18,60 | 18,63 | -0,21% | - |
| 20.02.2026 | 18,67 | 18,93 | 18,63 | 18,67 | 0,21% | - |
| 19.02.2026 | 18,93 | 19,04 | 18,58 | 18,63 | -1,74% | - |
| 18.02.2026 | 18,91 | 19,10 | 18,84 | 18,96 | 0,69% | - |
| 17.02.2026 | 18,72 | 18,86 | 18,60 | 18,83 | 0,21% | - |
| 16.02.2026 | 18,39 | 18,83 | 18,39 | 18,79 | 1,51% | - |
| 13.02.2026 | 18,72 | 18,80 | 18,40 | 18,51 | -1,12% | - |
| 12.02.2026 | 19,12 | 19,12 | 18,71 | 18,72 | -1,53% | - |
| 11.02.2026 | 19,01 | 19,09 | 18,90 | 19,01 | 0,16% | - |
| 10.02.2026 | 19,02 | 19,08 | 18,89 | 18,98 | -0,11% | - |
| 09.02.2026 | 19,17 | 19,27 | 18,84 | 19,00 | -0,26% | - |
| 06.02.2026 | 18,72 | 19,08 | 18,72 | 19,05 | 1,82% | - |
| 05.02.2026 | 19,16 | 19,28 | 18,64 | 18,71 | -2,65% | - |
| 04.02.2026 | 19,19 | 19,42 | 19,10 | 19,22 | 0,63% | - |
| 03.02.2026 | 19,04 | 19,33 | 19,02 | 19,10 | 1,17% | - |
| 02.02.2026 | 18,49 | 18,92 | 18,40 | 18,88 | 4,08% | - |
| 30.01.2026 | 18,18 | 18,18 | 18,14 | 18,14 | -7,07% | - |
| 29.01.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,21% | - |
| 28.01.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 1,78% | - |
| 27.01.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -0,52% | - |
| 26.01.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,63% | - |
| 23.01.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 2,03% | - |
| 22.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 21.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 20.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 19.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,30% | - |
| 16.01.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,63% | - |
| 15.01.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 0,21% | - |
| 14.01.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,42% | - |
| 13.01.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,60% | - |
| 12.01.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,32% | - |
| 09.01.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,86% | - |
| 08.01.2026 | 18,70 | 18,70 | 18,66 | 18,66 | 0,21% | - |
| 07.01.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,76% | - |
| 06.01.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,75% | - |
| 05.01.2026 | 18,52 | 18,62 | 18,52 | 18,62 | 3,33% | - |
| 02.01.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,56% | - |
| 30.12.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | - |
| 29.12.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 1,01% | - |
| 23.12.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,45% | - |
| 22.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 2,53% | - |
| 19.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,05% | - |
| 18.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,23% | - |
| 17.12.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,15% | - |
| 16.12.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,34% | - |
| 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% | - |