146,68SEK
0,33%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 147,28 | 148,08 | 146,85 | 147,76 | 1,06% | - |
| 25.04.2024 | 148,20 | 150,00 | 145,80 | 146,20 | -1,08% | 37.752,00 |
| 24.04.2024 | 155,40 | 155,40 | 146,60 | 147,80 | -4,40% | 66.549,00 |
| 23.04.2024 | 151,80 | 154,60 | 150,80 | 154,60 | 2,11% | 34.221,00 |
| 22.04.2024 | 149,40 | 151,40 | 149,20 | 151,40 | 1,34% | 18.539,00 |
| 19.04.2024 | 147,80 | 149,40 | 147,00 | 149,40 | 0,54% | 17.831,00 |
| 18.04.2024 | 148,20 | 149,00 | 146,60 | 148,60 | 0,54% | 27.241,00 |
| 17.04.2024 | 146,00 | 149,00 | 146,00 | 147,80 | 1,23% | 17.331,00 |
| 16.04.2024 | 150,80 | 150,80 | 145,80 | 146,00 | -3,18% | 40.300,00 |
| 15.04.2024 | 150,40 | 152,60 | 150,40 | 150,80 | 0,27% | 35.190,00 |
| 12.04.2024 | 150,00 | 152,60 | 150,00 | 150,40 | 0,67% | 42.403,00 |
| 11.04.2024 | 153,40 | 153,40 | 148,00 | 149,40 | -1,97% | 37.926,00 |
| 10.04.2024 | 152,40 | 154,00 | 150,80 | 152,40 | 0,26% | 35.685,00 |
| 09.04.2024 | 154,20 | 154,60 | 152,00 | 152,00 | -1,43% | 26.970,00 |
| 08.04.2024 | 151,60 | 154,20 | 151,60 | 154,20 | 1,85% | 23.758,00 |
| 05.04.2024 | 151,60 | 151,80 | 149,40 | 151,40 | -0,53% | 38.029,00 |
| 04.04.2024 | 152,40 | 152,60 | 150,60 | 152,20 | -0,13% | 53.101,00 |
| 03.04.2024 | 154,00 | 154,00 | 151,00 | 152,40 | -0,13% | 36.817,00 |
| 02.04.2024 | 151,60 | 154,00 | 151,60 | 152,60 | 0,66% | 28.856,00 |
| 28.03.2024 | 154,00 | 154,20 | 151,60 | 151,60 | -1,56% | 34.986,00 |
| 27.03.2024 | 155,40 | 156,80 | 153,40 | 154,00 | -0,90% | 54.212,00 |
| 26.03.2024 | 151,80 | 155,40 | 151,80 | 155,40 | 2,37% | 48.838,00 |
| 25.03.2024 | 154,20 | 154,20 | 151,20 | 151,80 | -1,56% | 69.193,00 |
| 22.03.2024 | 155,40 | 155,60 | 153,80 | 154,20 | -0,90% | 37.334,00 |
| 21.03.2024 | 155,40 | 155,60 | 153,00 | 155,60 | 1,30% | 151.716,00 |
| 20.03.2024 | 155,00 | 155,00 | 151,60 | 153,60 | -7,36% | 89.388,00 |
| 19.03.2024 | 164,00 | 167,00 | 164,00 | 165,80 | 1,47% | 57.331,00 |
| 18.03.2024 | 167,20 | 167,40 | 161,80 | 163,40 | -0,97% | 97.704,00 |
| 15.03.2024 | 166,40 | 167,40 | 165,00 | 165,00 | -0,84% | 31.795,00 |
| 14.03.2024 | 167,60 | 168,40 | 166,00 | 166,40 | -0,72% | 43.104,00 |
| 13.03.2024 | 166,00 | 167,60 | 164,00 | 167,60 | 1,33% | 55.373,00 |
| 12.03.2024 | 163,80 | 166,00 | 163,80 | 165,40 | 1,10% | 57.432,00 |
| 11.03.2024 | 167,80 | 167,80 | 163,60 | 163,60 | -2,50% | 67.672,00 |
| 08.03.2024 | 167,20 | 168,60 | 167,00 | 167,80 | 0,36% | 20.780,00 |
| 07.03.2024 | 167,20 | 168,80 | 166,20 | 167,20 | 0,00% | 47.029,00 |
| 06.03.2024 | 168,00 | 168,20 | 166,80 | 167,20 | -0,48% | 58.472,00 |
| 05.03.2024 | 167,00 | 168,40 | 165,40 | 168,00 | 0,60% | 49.068,00 |
| 04.03.2024 | 167,40 | 167,40 | 166,00 | 167,00 | -0,24% | 31.534,00 |
| 01.03.2024 | 167,00 | 168,40 | 166,20 | 167,40 | 1,21% | 80.339,00 |
| 29.02.2024 | 165,20 | 166,00 | 164,00 | 165,40 | 0,24% | 27.558,00 |
| 28.02.2024 | 163,60 | 165,20 | 163,00 | 165,00 | 0,86% | 48.882,00 |
| 27.02.2024 | 161,00 | 163,60 | 161,00 | 163,60 | 1,61% | 28.354,00 |
| 26.02.2024 | 162,00 | 162,00 | 160,80 | 161,00 | -0,25% | 29.476,00 |
| 23.02.2024 | 162,00 | 162,00 | 158,00 | 161,40 | -0,74% | 87.318,00 |
| 22.02.2024 | 162,20 | 163,80 | 162,20 | 162,60 | 0,25% | 50.393,00 |
| 21.02.2024 | 162,40 | 163,40 | 161,80 | 162,20 | -0,37% | 40.996,00 |
| 20.02.2024 | 162,00 | 163,00 | 161,40 | 162,80 | 0,49% | 48.462,00 |
| 19.02.2024 | 163,00 | 163,60 | 161,60 | 162,00 | -0,61% | 44.670,00 |
| 16.02.2024 | 159,20 | 163,20 | 159,20 | 163,00 | 2,90% | 73.171,00 |
| 15.02.2024 | 156,40 | 159,20 | 156,40 | 158,40 | 1,28% | 39.560,00 |
| 14.02.2024 | 156,00 | 156,80 | 155,40 | 156,40 | 0,26% | 35.044,00 |
| 13.02.2024 | 155,40 | 156,60 | 154,60 | 156,00 | 0,39% | 45.124,00 |
| 12.02.2024 | 153,20 | 155,40 | 152,60 | 155,40 | 1,44% | 40.786,00 |
| 09.02.2024 | 152,40 | 153,40 | 150,60 | 153,20 | 0,52% | 55.890,00 |
| 08.02.2024 | 153,60 | 154,40 | 152,20 | 152,40 | -0,39% | 30.767,00 |
| 07.02.2024 | 152,40 | 154,00 | 152,40 | 153,00 | 0,39% | 18.287,00 |
| 06.02.2024 | 152,20 | 153,40 | 151,40 | 152,40 | 0,66% | 32.059,00 |
| 05.02.2024 | 153,40 | 155,40 | 151,40 | 151,40 | -1,30% | 34.864,00 |
| 02.02.2024 | 151,60 | 154,20 | 151,60 | 153,40 | 1,19% | 24.691,00 |
| 01.02.2024 | 152,40 | 153,80 | 151,00 | 151,60 | -0,26% | 23.332,00 |
| 31.01.2024 | 153,80 | 153,80 | 152,00 | 152,00 | -1,04% | 35.822,00 |
| 30.01.2024 | 154,00 | 155,20 | 153,40 | 153,60 | 0,26% | 29.644,00 |
| 29.01.2024 | 156,00 | 156,20 | 153,20 | 153,20 | -1,92% | 56.358,00 |
| 26.01.2024 | 155,80 | 156,20 | 153,00 | 156,20 | 0,39% | 77.238,00 |
| 25.01.2024 | 146,00 | 155,60 | 143,40 | 155,60 | 6,43% | 129.382,00 |
| 24.01.2024 | 143,40 | 146,40 | 143,40 | 146,20 | 2,81% | 46.319,00 |
| 23.01.2024 | 142,60 | 142,80 | 141,80 | 142,20 | -0,28% | 20.887,00 |
| 22.01.2024 | 141,00 | 142,60 | 141,00 | 142,60 | 1,86% | 14.312,00 |
| 19.01.2024 | 141,40 | 142,80 | 140,00 | 140,00 | -0,99% | 15.227,00 |
| 18.01.2024 | 141,40 | 142,60 | 140,40 | 141,40 | 0,71% | 28.318,00 |
| 17.01.2024 | 140,00 | 140,60 | 138,20 | 140,40 | -0,57% | 25.846,00 |
| 16.01.2024 | 145,20 | 145,20 | 141,00 | 141,20 | -2,75% | 55.962,00 |
| 15.01.2024 | 147,00 | 147,20 | 145,20 | 145,20 | -0,82% | 35.345,00 |
| 12.01.2024 | 145,00 | 147,00 | 145,00 | 146,40 | 0,97% | 28.404,00 |
| 11.01.2024 | 143,20 | 145,80 | 143,20 | 145,00 | 1,26% | 72.303,00 |
| 10.01.2024 | 143,60 | 143,60 | 142,40 | 143,20 | -0,28% | 30.005,00 |
| 09.01.2024 | 143,00 | 143,60 | 142,00 | 143,60 | 0,42% | 23.370,00 |
| 08.01.2024 | 143,60 | 143,60 | 142,20 | 143,00 | -0,14% | 22.879,00 |
| 05.01.2024 | 143,20 | 143,40 | 142,40 | 143,20 | -0,28% | 13.097,00 |
| 04.01.2024 | 140,40 | 143,60 | 140,40 | 143,60 | 2,28% | 37.007,00 |
| 03.01.2024 | 141,80 | 142,00 | 139,60 | 140,40 | -0,43% | 22.697,00 |
| 02.01.2024 | 138,80 | 141,40 | 138,80 | 141,00 | 1,59% | 50.583,00 |
| 29.12.2023 | 138,40 | 139,60 | 138,20 | 138,80 | 0,29% | 35.547,00 |
| 28.12.2023 | 138,60 | 139,00 | 138,00 | 138,40 | -0,14% | 33.643,00 |
| 27.12.2023 | 137,00 | 138,80 | 137,00 | 138,60 | 1,17% | 31.400,00 |
| 22.12.2023 | 137,20 | 137,80 | 136,60 | 137,00 | -0,15% | 10.612,00 |
| 21.12.2023 | 138,60 | 138,60 | 136,60 | 137,20 | -1,01% | 18.921,00 |
| 20.12.2023 | 137,80 | 139,00 | 137,00 | 138,60 | 0,73% | 26.141,00 |
| 19.12.2023 | 138,20 | 138,20 | 137,00 | 137,60 | -0,43% | 28.879,00 |
| 18.12.2023 | 137,60 | 138,60 | 137,40 | 138,20 | 0,73% | 31.124,00 |
| 15.12.2023 | 137,80 | 139,80 | 137,20 | 137,20 | -0,44% | 54.796,00 |
| 14.12.2023 | 136,60 | 138,80 | 136,60 | 137,80 | 1,03% | 35.144,00 |
| 13.12.2023 | 137,40 | 137,40 | 135,60 | 136,40 | -1,02% | 16.007,00 |
| 12.12.2023 | 136,40 | 138,00 | 136,40 | 137,80 | 1,03% | 21.634,00 |
| 11.12.2023 | 134,80 | 136,40 | 134,80 | 136,40 | 1,19% | 28.227,00 |
| 08.12.2023 | 133,80 | 134,80 | 132,00 | 134,80 | 0,45% | 32.421,00 |
| 07.12.2023 | 133,00 | 135,20 | 133,00 | 134,20 | 0,90% | 32.316,00 |
| 06.12.2023 | 131,80 | 133,40 | 131,80 | 133,00 | 0,00% | 15.319,00 |
| 05.12.2023 | 130,60 | 133,00 | 130,00 | 133,00 | 1,99% | 39.687,00 |
| 04.12.2023 | 130,20 | 131,40 | 129,80 | 130,40 | 0,15% | 23.963,00 |