20,650€
-0,36%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,75 | 20,78 | 20,63 | 20,73 | 0,00% | - |
| 11.11.2026 | 20,75 | 20,78 | 20,58 | 20,73 | 0,24% | - |
| 10.11.2026 | 20,53 | 20,83 | 20,53 | 20,68 | 1,60% | - |
| 09.11.2026 | 20,05 | 20,50 | 20,05 | 20,35 | 1,62% | - |
| 06.11.2026 | 20,13 | 20,13 | 19,85 | 20,03 | -1,11% | - |
| 05.11.2026 | 20,20 | 20,48 | 20,08 | 20,25 | 0,37% | - |
| 04.11.2026 | 19,54 | 20,23 | 19,54 | 20,18 | 3,14% | - |
| 03.11.2026 | 19,27 | 19,79 | 19,27 | 19,56 | 0,31% | - |
| 02.11.2026 | 19,41 | 19,55 | 19,34 | 19,50 | 0,52% | - |
| 30.10.2026 | 19,53 | 19,53 | 19,37 | 19,40 | -0,97% | - |
| 29.10.2026 | 19,33 | 19,63 | 19,31 | 19,59 | 1,45% | - |
| 28.10.2026 | 19,28 | 19,42 | 19,26 | 19,31 | 0,00% | - |
| 27.10.2026 | 18,93 | 19,32 | 18,85 | 19,31 | 1,90% | - |
| 26.10.2026 | 18,57 | 18,95 | 18,57 | 18,95 | -0,26% | - |
| 23.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,11% | - |
| 22.10.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -2,97% | 120,00 |
| 21.10.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,10% | - |
| 20.10.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -1,21% | - |
| 19.10.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,81% | - |
| 16.10.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -1,01% | - |
| 15.10.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -4,75% | - |
| 14.10.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 1,46% | - |
| 13.10.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 12.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,75% | - |
| 09.10.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -1,47% | - |
| 08.10.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 07.10.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,97% | - |
| 06.10.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 05.10.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 02.10.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,64% | - |
| 01.10.2026 | 20,60 | 20,85 | 20,60 | 20,85 | 0,97% | 10,00 |
| 30.09.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 29.09.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 28.09.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 25.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 24.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,22% | - |
| 23.09.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -0,72% | - |
| 22.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,72% | - |
| 21.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 18.09.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,74% | - |
| 17.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 16.09.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 15.09.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,99% | - |
| 14.09.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -1,58% | - |
| 11.09.2026 | 20,55 | 20,73 | 20,48 | 20,58 | 0,86% | - |
| 10.09.2026 | 20,40 | 20,63 | 20,38 | 20,40 | 0,00% | - |
| 09.09.2026 | 20,40 | 20,48 | 20,28 | 20,40 | -0,37% | - |
| 08.09.2026 | 20,50 | 20,53 | 20,33 | 20,48 | -0,24% | - |
| 07.09.2026 | 20,50 | 20,58 | 20,38 | 20,53 | 0,24% | - |
| 04.09.2026 | 20,58 | 20,58 | 20,38 | 20,48 | -0,12% | - |
| 03.09.2026 | 20,20 | 20,55 | 20,18 | 20,50 | 2,12% | - |
| 02.09.2026 | 20,28 | 20,38 | 19,98 | 20,08 | -0,86% | - |
| 01.09.2026 | 20,35 | 20,58 | 20,13 | 20,25 | -0,61% | - |
| 31.08.2026 | 20,35 | 20,48 | 20,30 | 20,38 | 0,00% | - |
| 28.08.2026 | 20,35 | 20,45 | 20,28 | 20,38 | 0,62% | - |
| 27.08.2026 | 20,25 | 20,43 | 20,13 | 20,25 | 0,12% | - |
| 26.08.2026 | 20,20 | 20,38 | 20,20 | 20,23 | 0,12% | - |
| 25.08.2026 | 20,04 | 20,23 | 20,04 | 20,20 | 1,15% | - |
| 24.08.2026 | 20,20 | 20,20 | 19,83 | 19,97 | -1,50% | - |
| 21.08.2026 | 20,03 | 20,28 | 20,00 | 20,28 | 1,50% | - |
| 20.08.2026 | 19,97 | 20,03 | 19,85 | 19,98 | 0,05% | - |
| 19.08.2026 | 20,25 | 20,25 | 19,93 | 19,97 | -1,16% | - |
| 18.08.2026 | 20,28 | 20,35 | 20,13 | 20,20 | -0,74% | - |
| 17.08.2026 | 20,43 | 20,43 | 20,33 | 20,35 | -0,12% | - |
| 14.08.2026 | 20,43 | 20,48 | 20,28 | 20,38 | -0,24% | - |
| 13.08.2026 | 20,43 | 20,73 | 20,33 | 20,43 | 0,12% | - |
| 12.08.2026 | 20,45 | 20,45 | 20,28 | 20,40 | -0,24% | - |
| 11.08.2026 | 20,55 | 20,63 | 20,40 | 20,45 | -0,37% | - |
| 10.08.2026 | 20,78 | 20,78 | 20,48 | 20,53 | -1,68% | - |
| 07.08.2026 | 20,88 | 20,93 | 20,68 | 20,88 | 0,00% | - |
| 06.08.2026 | 20,83 | 21,13 | 20,75 | 20,88 | 0,48% | - |
| 05.08.2026 | 20,98 | 20,98 | 20,53 | 20,78 | -0,60% | - |
| 04.08.2026 | 20,78 | 20,95 | 20,68 | 20,90 | 1,21% | - |
| 03.08.2026 | 20,80 | 20,80 | 20,48 | 20,65 | 0,12% | - |
| 31.07.2026 | 20,58 | 20,73 | 20,50 | 20,63 | 0,86% | - |
| 30.07.2026 | 20,01 | 20,45 | 19,99 | 20,45 | 2,10% | - |
| 29.07.2026 | 20,23 | 20,30 | 19,96 | 20,03 | -0,22% | - |
| 28.07.2026 | 20,25 | 20,25 | 20,02 | 20,08 | -0,74% | - |
| 27.07.2026 | 20,38 | 20,38 | 20,18 | 20,23 | 1,23% | - |
| 24.07.2026 | 19,52 | 19,99 | 19,52 | 19,98 | 1,83% | - |
| 23.07.2026 | 19,84 | 19,84 | 19,53 | 19,62 | -1,21% | - |
| 22.07.2026 | 19,64 | 19,94 | 19,58 | 19,86 | 0,97% | - |
| 21.07.2026 | 19,40 | 19,76 | 19,40 | 19,67 | 1,39% | - |
| 20.07.2026 | 19,56 | 19,69 | 19,36 | 19,40 | -0,92% | - |
| 17.07.2026 | 19,44 | 19,74 | 19,38 | 19,58 | -0,36% | - |
| 16.07.2026 | 19,35 | 19,73 | 19,35 | 19,65 | 1,81% | - |
| 15.07.2026 | 18,78 | 19,51 | 18,78 | 19,30 | 4,72% | - |
| 14.07.2026 | 17,96 | 18,48 | 17,94 | 18,43 | 1,38% | - |
| 13.07.2026 | 18,22 | 18,29 | 18,11 | 18,18 | -0,49% | - |
| 10.07.2026 | 18,28 | 18,32 | 18,05 | 18,27 | -0,22% | - |
| 09.07.2026 | 18,18 | 18,35 | 18,15 | 18,31 | 1,61% | - |
| 08.07.2026 | 18,10 | 18,18 | 17,84 | 18,02 | -1,15% | - |
| 07.07.2026 | 18,11 | 18,36 | 18,08 | 18,23 | 0,50% | - |
| 06.07.2026 | 17,99 | 18,17 | 17,99 | 18,14 | 0,72% | - |
| 03.07.2026 | 17,93 | 18,02 | 17,89 | 18,01 | 0,84% | - |
| 02.07.2026 | 17,57 | 17,91 | 17,57 | 17,86 | 1,13% | - |
| 01.07.2026 | 17,60 | 17,66 | 17,47 | 17,66 | 0,23% | - |
| 30.06.2026 | 17,52 | 17,65 | 17,35 | 17,62 | 1,32% | - |
| 29.06.2026 | 17,48 | 17,48 | 17,33 | 17,39 | -0,11% | - |
| 26.06.2026 | 17,35 | 17,47 | 17,34 | 17,41 | -0,46% | - |