144,53SEK
0,86%
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 | 143,74 | 145,12 | 143,18 | 144,60 | 0,91% | - |
| 25.04.2024 | 145,25 | 146,15 | 142,30 | 143,30 | -0,86% | 3.423.979,00 |
| 24.04.2024 | 145,05 | 148,45 | 142,50 | 144,55 | -3,67% | 7.840.245,00 |
| 23.04.2024 | 147,05 | 150,40 | 146,50 | 150,05 | 2,25% | 3.218.888,00 |
| 22.04.2024 | 146,00 | 147,45 | 145,60 | 146,75 | 1,03% | 2.989.974,00 |
| 19.04.2024 | 144,35 | 145,25 | 143,55 | 145,25 | -0,07% | 2.556.199,00 |
| 18.04.2024 | 144,15 | 145,35 | 143,05 | 145,35 | 1,08% | 3.475.819,00 |
| 17.04.2024 | 142,30 | 145,10 | 142,25 | 143,80 | 1,05% | 2.572.738,00 |
| 16.04.2024 | 145,10 | 145,30 | 142,30 | 142,30 | -3,16% | 3.488.466,00 |
| 15.04.2024 | 147,10 | 148,75 | 146,85 | 146,95 | 0,31% | 2.439.737,00 |
| 12.04.2024 | 145,90 | 148,35 | 145,90 | 146,50 | 0,65% | 2.500.687,00 |
| 11.04.2024 | 146,95 | 147,30 | 143,95 | 145,55 | -0,95% | 3.494.810,00 |
| 10.04.2024 | 147,65 | 149,30 | 146,05 | 146,95 | -0,24% | 2.856.746,00 |
| 09.04.2024 | 149,20 | 149,80 | 147,05 | 147,30 | -1,27% | 2.726.455,00 |
| 08.04.2024 | 146,70 | 149,20 | 146,70 | 149,20 | 1,98% | 2.838.481,00 |
| 05.04.2024 | 145,50 | 146,45 | 144,25 | 146,30 | -0,51% | 2.983.789,00 |
| 04.04.2024 | 146,25 | 147,20 | 145,10 | 147,05 | 0,55% | 2.345.975,00 |
| 03.04.2024 | 146,15 | 146,90 | 145,75 | 146,25 | 0,10% | 2.841.533,00 |
| 02.04.2024 | 144,95 | 147,40 | 144,25 | 146,10 | 0,79% | 3.615.595,00 |
| 28.03.2024 | 145,80 | 146,75 | 144,45 | 144,95 | -0,58% | 2.009.311,00 |
| 27.03.2024 | 149,55 | 149,60 | 145,30 | 145,80 | -2,51% | 5.236.608,00 |
| 26.03.2024 | 147,70 | 150,05 | 147,05 | 149,55 | 1,25% | 3.174.023,00 |
| 25.03.2024 | 147,90 | 148,30 | 146,90 | 147,70 | -0,17% | 2.789.323,00 |
| 22.03.2024 | 148,40 | 149,95 | 147,75 | 147,95 | -0,30% | 4.401.134,00 |
| 21.03.2024 | 145,75 | 148,60 | 145,70 | 148,40 | 2,45% | 5.073.753,00 |
| 20.03.2024 | 143,50 | 145,25 | 142,30 | 144,85 | -7,24% | 6.341.313,00 |
| 19.03.2024 | 153,65 | 156,50 | 153,65 | 156,15 | 1,63% | 4.847.988,00 |
| 18.03.2024 | 155,30 | 155,30 | 152,70 | 153,65 | -0,77% | 3.654.378,00 |
| 15.03.2024 | 155,65 | 156,65 | 154,20 | 154,85 | -0,58% | 21.421.981,00 |
| 14.03.2024 | 156,55 | 157,45 | 155,30 | 155,75 | -0,38% | 2.982.674,00 |
| 13.03.2024 | 155,95 | 156,50 | 153,95 | 156,35 | 0,32% | 3.165.121,00 |
| 12.03.2024 | 153,55 | 156,15 | 152,90 | 155,85 | 2,00% | 3.705.894,00 |
| 11.03.2024 | 154,00 | 154,55 | 152,70 | 152,80 | -1,55% | 3.134.326,00 |
| 08.03.2024 | 154,50 | 156,20 | 154,50 | 155,20 | 0,49% | 2.886.084,00 |
| 07.03.2024 | 153,00 | 154,70 | 152,15 | 154,45 | 0,78% | 2.583.961,00 |
| 06.03.2024 | 153,45 | 154,40 | 152,85 | 153,25 | 0,10% | 2.810.058,00 |
| 05.03.2024 | 152,75 | 153,75 | 151,75 | 153,10 | -0,07% | 2.564.043,00 |
| 04.03.2024 | 153,25 | 153,65 | 152,30 | 153,20 | -0,03% | 2.453.917,00 |
| 01.03.2024 | 154,60 | 155,35 | 153,20 | 153,25 | -0,36% | 2.931.999,00 |
| 29.02.2024 | 152,80 | 154,45 | 151,65 | 153,80 | 0,72% | 4.571.391,00 |
| 28.02.2024 | 151,65 | 153,65 | 151,60 | 152,70 | 0,69% | 2.754.246,00 |
| 27.02.2024 | 150,75 | 151,70 | 150,10 | 151,65 | 0,60% | 2.465.005,00 |
| 26.02.2024 | 150,45 | 151,25 | 150,05 | 150,75 | 0,20% | 2.572.068,00 |
| 23.02.2024 | 150,00 | 150,75 | 147,45 | 150,45 | -0,63% | 4.571.625,00 |
| 22.02.2024 | 152,65 | 153,50 | 151,40 | 151,40 | -0,36% | 3.096.546,00 |
| 21.02.2024 | 152,50 | 153,00 | 151,55 | 151,95 | -0,36% | 2.484.074,00 |
| 20.02.2024 | 151,85 | 153,00 | 151,25 | 152,50 | 0,26% | 2.644.148,00 |
| 19.02.2024 | 153,70 | 154,70 | 152,10 | 152,10 | -1,11% | 3.195.877,00 |
| 16.02.2024 | 151,80 | 154,15 | 151,80 | 153,80 | 1,85% | 4.152.062,00 |
| 15.02.2024 | 149,00 | 151,35 | 148,75 | 151,00 | 1,48% | 4.085.992,00 |
| 14.02.2024 | 148,80 | 149,00 | 148,10 | 148,80 | -0,13% | 2.459.343,00 |
| 13.02.2024 | 148,85 | 149,90 | 148,40 | 149,00 | 0,03% | 3.597.770,00 |
| 12.02.2024 | 147,55 | 149,10 | 147,05 | 148,95 | 0,95% | 2.929.809,00 |
| 09.02.2024 | 147,45 | 147,65 | 146,05 | 147,55 | 0,07% | 2.108.282,00 |
| 08.02.2024 | 148,30 | 149,20 | 147,10 | 147,45 | -0,57% | 2.090.985,00 |
| 07.02.2024 | 147,65 | 150,00 | 147,55 | 148,30 | 0,82% | 3.401.221,00 |
| 06.02.2024 | 148,30 | 149,10 | 147,00 | 147,10 | -0,34% | 3.962.569,00 |
| 05.02.2024 | 150,70 | 151,40 | 147,15 | 147,60 | -1,73% | 3.618.940,00 |
| 02.02.2024 | 149,80 | 151,05 | 148,45 | 150,20 | 1,25% | 2.153.713,00 |
| 01.02.2024 | 147,60 | 150,00 | 146,70 | 148,35 | 0,14% | 2.575.083,00 |
| 31.01.2024 | 150,00 | 150,20 | 148,05 | 148,15 | -0,97% | 4.103.000,00 |
| 30.01.2024 | 149,85 | 150,90 | 149,10 | 149,60 | 0,07% | 2.357.721,00 |
| 29.01.2024 | 150,25 | 151,40 | 149,40 | 149,50 | -1,29% | 4.918.827,00 |
| 26.01.2024 | 152,10 | 152,95 | 149,65 | 151,45 | -0,26% | 4.126.470,00 |
| 25.01.2024 | 139,85 | 151,95 | 139,00 | 151,85 | 6,26% | 10.829.770,00 |
| 24.01.2024 | 141,45 | 142,90 | 141,10 | 142,90 | 2,14% | 4.255.479,00 |
| 23.01.2024 | 140,85 | 140,85 | 139,65 | 139,90 | -0,18% | 2.864.569,00 |
| 22.01.2024 | 138,50 | 140,20 | 138,05 | 140,15 | 1,78% | 3.811.790,00 |
| 19.01.2024 | 139,00 | 139,60 | 137,70 | 137,70 | -0,22% | 3.718.281,00 |
| 18.01.2024 | 138,80 | 139,50 | 137,50 | 138,00 | -0,18% | 2.418.472,00 |
| 17.01.2024 | 136,85 | 138,30 | 135,75 | 138,25 | 0,29% | 2.896.723,00 |
| 16.01.2024 | 142,00 | 142,00 | 137,75 | 137,85 | -3,43% | 4.350.371,00 |
| 15.01.2024 | 144,60 | 144,70 | 142,55 | 142,75 | -0,49% | 2.051.619,00 |
| 12.01.2024 | 142,25 | 144,75 | 142,25 | 143,45 | 0,84% | 2.458.119,00 |
| 11.01.2024 | 142,50 | 143,50 | 141,95 | 142,25 | 0,28% | 2.504.618,00 |
| 10.01.2024 | 141,70 | 142,25 | 141,35 | 141,85 | -0,28% | 2.270.813,00 |
| 09.01.2024 | 142,00 | 142,50 | 141,20 | 142,25 | 0,28% | 2.309.556,00 |
| 08.01.2024 | 142,25 | 142,25 | 140,95 | 141,85 | 0,04% | 2.286.900,00 |
| 05.01.2024 | 141,55 | 142,25 | 140,85 | 141,80 | -0,14% | 1.386.634,00 |
| 04.01.2024 | 139,45 | 142,40 | 139,45 | 142,00 | 2,01% | 3.817.010,00 |
| 03.01.2024 | 140,25 | 141,00 | 138,80 | 139,20 | -0,71% | 2.896.568,00 |
| 02.01.2024 | 138,80 | 140,80 | 138,80 | 140,20 | 1,01% | 2.685.409,00 |
| 29.12.2023 | 138,10 | 139,40 | 138,05 | 138,80 | 0,51% | 1.745.592,00 |
| 28.12.2023 | 138,25 | 138,75 | 137,85 | 138,10 | -0,11% | 1.924.655,00 |
| 27.12.2023 | 136,85 | 138,55 | 136,75 | 138,25 | 1,17% | 2.342.406,00 |
| 22.12.2023 | 135,95 | 137,10 | 135,50 | 136,65 | 0,51% | 1.843.705,00 |
| 21.12.2023 | 137,20 | 137,20 | 135,55 | 135,95 | -0,98% | 2.057.415,00 |
| 20.12.2023 | 136,70 | 137,90 | 135,85 | 137,30 | 0,77% | 4.227.092,00 |
| 19.12.2023 | 136,60 | 137,05 | 135,95 | 136,25 | -0,29% | 2.983.984,00 |
| 18.12.2023 | 136,00 | 137,25 | 135,70 | 136,65 | 0,48% | 2.728.607,00 |
| 15.12.2023 | 135,65 | 137,70 | 135,65 | 136,00 | 0,67% | 6.141.844,00 |
| 14.12.2023 | 134,25 | 136,40 | 134,15 | 135,10 | 1,20% | 5.033.484,00 |
| 13.12.2023 | 134,80 | 134,85 | 132,95 | 133,50 | -1,04% | 4.157.606,00 |
| 12.12.2023 | 134,40 | 136,20 | 134,40 | 134,90 | 0,37% | 4.137.003,00 |
| 11.12.2023 | 133,10 | 134,70 | 132,80 | 134,40 | 1,47% | 3.861.252,00 |
| 08.12.2023 | 132,00 | 132,70 | 130,05 | 132,45 | 0,34% | 3.063.995,00 |
| 07.12.2023 | 130,10 | 132,75 | 130,10 | 132,00 | 2,01% | 3.959.427,00 |
| 06.12.2023 | 128,95 | 129,95 | 128,20 | 129,40 | 0,35% | 2.085.728,00 |
| 05.12.2023 | 127,85 | 129,10 | 127,45 | 128,95 | 0,78% | 2.390.955,00 |
| 04.12.2023 | 127,45 | 128,45 | 127,20 | 127,95 | 0,31% | 2.249.162,00 |