12,368€
-0,60%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,41 | 12,56 | 12,29 | 12,41 | -0,28% | 2.680,00 |
| 24.04.2024 | 13,01 | 13,19 | 12,28 | 12,44 | -4,01% | 4.559,00 |
| 23.04.2024 | 12,69 | 12,99 | 12,65 | 12,96 | 2,21% | 170,00 |
| 22.04.2024 | 12,47 | 12,72 | 12,45 | 12,68 | 2,42% | 5,00 |
| 19.04.2024 | 12,30 | 12,51 | 12,26 | 12,38 | -0,28% | 711,00 |
| 18.04.2024 | 12,34 | 12,50 | 12,28 | 12,42 | 1,22% | 127,00 |
| 17.04.2024 | 12,22 | 12,42 | 12,18 | 12,27 | -0,08% | 226,00 |
| 16.04.2024 | 12,56 | 12,58 | 12,22 | 12,28 | -2,66% | 1.167,00 |
| 15.04.2024 | 12,69 | 12,84 | 12,60 | 12,61 | 0,10% | 1.645,00 |
| 12.04.2024 | 12,71 | 12,89 | 12,58 | 12,60 | -0,73% | 5.510,00 |
| 11.04.2024 | 12,76 | 12,80 | 12,47 | 12,69 | -0,47% | 1.129,00 |
| 10.04.2024 | 12,91 | 13,04 | 12,66 | 12,75 | -0,95% | 108,00 |
| 09.04.2024 | 12,99 | 13,07 | 12,83 | 12,88 | -0,90% | 44,00 |
| 08.04.2024 | 12,77 | 13,03 | 12,74 | 12,99 | 1,76% | 527,00 |
| 05.04.2024 | 12,65 | 12,79 | 12,49 | 12,77 | 1,11% | 2.070,00 |
| 04.04.2024 | 12,70 | 12,81 | 12,60 | 12,63 | -0,36% | 132,00 |
| 03.04.2024 | 12,63 | 12,70 | 12,59 | 12,67 | -0,04% | 21,00 |
| 02.04.2024 | 12,56 | 12,74 | 12,44 | 12,68 | 0,88% | 1.606,00 |
| 28.03.2024 | 12,76 | 12,76 | 12,53 | 12,57 | -1,53% | 932,00 |
| 27.03.2024 | 13,04 | 13,05 | 12,64 | 12,76 | -2,03% | 601,00 |
| 26.03.2024 | 12,91 | 13,10 | 12,82 | 13,03 | 1,16% | 24,00 |
| 25.03.2024 | 12,96 | 12,98 | 12,83 | 12,88 | -0,62% | 719,00 |
| 22.03.2024 | 13,01 | 13,13 | 12,95 | 12,96 | -0,58% | 1.849,00 |
| 21.03.2024 | 12,94 | 13,08 | 12,85 | 13,03 | 1,05% | 116,00 |
| 20.03.2024 | 12,97 | 12,98 | 12,55 | 12,90 | -7,25% | 2.463,00 |
| 19.03.2024 | 13,54 | 13,98 | 13,53 | 13,91 | 2,53% | 1.901,00 |
| 18.03.2024 | 13,75 | 13,75 | 13,49 | 13,56 | -1,27% | 1.458,00 |
| 15.03.2024 | 13,83 | 13,90 | 13,67 | 13,74 | -0,72% | 2.416,00 |
| 14.03.2024 | 13,99 | 14,04 | 13,79 | 13,84 | -1,00% | 341,00 |
| 13.03.2024 | 13,93 | 14,00 | 13,74 | 13,98 | 0,18% | 1.352,00 |
| 12.03.2024 | 13,73 | 13,97 | 13,65 | 13,95 | 1,94% | 940,00 |
| 11.03.2024 | 13,85 | 13,87 | 13,65 | 13,69 | -1,01% | 645,00 |
| 08.03.2024 | 13,82 | 14,00 | 13,80 | 13,83 | 0,07% | 1.284,00 |
| 07.03.2024 | 13,62 | 13,85 | 13,56 | 13,82 | 1,13% | 64,00 |
| 06.03.2024 | 13,60 | 13,72 | 13,55 | 13,66 | 0,70% | 250,00 |
| 05.03.2024 | 13,57 | 13,67 | 13,47 | 13,57 | -0,44% | 710,00 |
| 04.03.2024 | 13,74 | 13,88 | 13,56 | 13,63 | -0,84% | 2.650,00 |
| 01.03.2024 | 13,80 | 13,86 | 13,66 | 13,74 | -0,15% | 787,00 |
| 29.02.2024 | 13,63 | 13,81 | 13,52 | 13,76 | 1,10% | 697,00 |
| 28.02.2024 | 13,56 | 13,73 | 13,54 | 13,61 | 0,33% | 296,00 |
| 27.02.2024 | 13,48 | 13,58 | 13,44 | 13,57 | 0,52% | 2.155,00 |
| 26.02.2024 | 13,44 | 13,55 | 13,43 | 13,50 | 0,22% | 255,00 |
| 23.02.2024 | 13,52 | 13,53 | 13,18 | 13,47 | -0,77% | 735,00 |
| 22.02.2024 | 13,67 | 13,75 | 13,52 | 13,57 | -0,13% | 2.100,00 |
| 21.02.2024 | 13,65 | 13,66 | 13,51 | 13,59 | -0,24% | 250,00 |
| 20.02.2024 | 13,55 | 13,64 | 13,49 | 13,62 | 0,44% | 80,00 |
| 19.02.2024 | 13,64 | 13,78 | 13,55 | 13,56 | -0,44% | 1.460,00 |
| 16.02.2024 | 13,48 | 13,70 | 13,48 | 13,62 | 1,19% | 9,00 |
| 15.02.2024 | 13,23 | 13,47 | 13,16 | 13,46 | 1,89% | 1.794,00 |
| 14.02.2024 | 13,13 | 13,21 | 13,08 | 13,21 | 0,92% | 405,00 |
| 13.02.2024 | 13,23 | 13,30 | 13,05 | 13,09 | -1,06% | 258,00 |
| 12.02.2024 | 13,11 | 13,28 | 13,06 | 13,23 | 0,84% | 1.950,00 |
| 09.02.2024 | 13,04 | 13,14 | 12,95 | 13,12 | 0,61% | 123,00 |
| 08.02.2024 | 13,19 | 13,22 | 13,02 | 13,04 | -1,06% | 101,00 |
| 07.02.2024 | 13,01 | 13,28 | 12,98 | 13,18 | 1,31% | 73,00 |
| 06.02.2024 | 13,00 | 13,06 | 12,90 | 13,01 | 0,12% | 139,00 |
| 05.02.2024 | 13,29 | 13,36 | 12,92 | 13,00 | -2,40% | 1,00 |
| 02.02.2024 | 13,24 | 13,37 | 13,15 | 13,32 | 0,72% | 800,00 |
| 01.02.2024 | 13,14 | 13,31 | 13,05 | 13,22 | 0,49% | 243,00 |
| 31.01.2024 | 13,22 | 13,32 | 13,15 | 13,16 | -0,64% | 8.895,00 |
| 30.01.2024 | 13,24 | 13,38 | 13,19 | 13,24 | -0,08% | 1.606,00 |
| 29.01.2024 | 13,35 | 13,37 | 13,17 | 13,25 | -0,90% | 16.590,00 |
| 26.01.2024 | 13,41 | 13,49 | 13,23 | 13,37 | -0,67% | 500,00 |
| 25.01.2024 | 12,73 | 13,47 | 12,39 | 13,46 | 5,84% | 1.600,00 |
| 24.01.2024 | 12,40 | 12,78 | 12,40 | 12,72 | 3,14% | 744,00 |
| 23.01.2024 | 12,35 | 12,37 | 12,27 | 12,33 | 0,12% | 567,00 |
| 22.01.2024 | 12,16 | 12,34 | 12,15 | 12,32 | 1,40% | 6.500,00 |
| 19.01.2024 | 12,17 | 12,27 | 12,06 | 12,15 | -0,25% | 180,00 |
| 18.01.2024 | 12,18 | 12,29 | 12,09 | 12,18 | 0,16% | 2.200,00 |
| 17.01.2024 | 12,04 | 12,16 | 11,93 | 12,16 | 0,21% | 4.600,00 |
| 16.01.2024 | 12,58 | 12,59 | 12,11 | 12,13 | -4,07% | 500,00 |
| 15.01.2024 | 12,80 | 12,85 | 12,62 | 12,65 | -0,98% | 100,00 |
| 12.01.2024 | 12,72 | 12,89 | 12,68 | 12,77 | 0,59% | 545,00 |
| 11.01.2024 | 12,73 | 12,82 | 12,57 | 12,70 | 0,24% | 685,00 |
| 10.01.2024 | 12,65 | 12,70 | 12,61 | 12,67 | -0,14% | 340,00 |
| 09.01.2024 | 12,69 | 12,72 | 12,57 | 12,69 | -0,20% | 1.074,00 |
| 08.01.2024 | 12,68 | 12,72 | 12,52 | 12,71 | 0,06% | 1.177,00 |
| 05.01.2024 | 12,62 | 12,75 | 12,58 | 12,70 | 0,43% | 1.001,00 |
| 04.01.2024 | 12,41 | 12,73 | 12,39 | 12,65 | 1,98% | 277,00 |
| 03.01.2024 | 12,54 | 12,64 | 12,37 | 12,40 | -1,12% | 180,00 |
| 02.01.2024 | 12,64 | 12,77 | 12,48 | 12,54 | 0,16% | 851,00 |
| 29.12.2023 | 12,52 | 12,57 | 12,49 | 12,52 | 0,20% | - |
| 28.12.2023 | 12,60 | 12,60 | 12,48 | 12,50 | -0,52% | 80,00 |
| 27.12.2023 | 12,42 | 12,58 | 12,37 | 12,56 | 1,37% | 2.145,00 |
| 22.12.2023 | 12,23 | 12,45 | 12,21 | 12,39 | 0,90% | 1.537,00 |
| 21.12.2023 | 12,27 | 12,32 | 12,17 | 12,28 | 0,41% | 123,00 |
| 20.12.2023 | 12,24 | 12,39 | 12,21 | 12,23 | -0,04% | 18,00 |
| 19.12.2023 | 12,27 | 12,28 | 12,15 | 12,24 | -0,20% | 370,00 |
| 18.12.2023 | 12,12 | 12,29 | 12,10 | 12,26 | 1,28% | 572,00 |
| 15.12.2023 | 12,05 | 12,28 | 12,05 | 12,11 | 0,54% | 4.961,00 |
| 14.12.2023 | 12,02 | 12,18 | 11,98 | 12,04 | 0,54% | 1.980,00 |
| 13.12.2023 | 11,94 | 11,99 | 11,80 | 11,98 | 0,08% | 2.030,00 |
| 12.12.2023 | 11,92 | 12,08 | 11,91 | 11,97 | 0,50% | 20,00 |
| 11.12.2023 | 11,75 | 11,94 | 11,74 | 11,91 | 1,19% | 200,00 |
| 08.12.2023 | 11,79 | 11,81 | 11,57 | 11,77 | -0,04% | 800,00 |
| 07.12.2023 | 11,49 | 11,78 | 11,47 | 11,77 | 2,93% | 1.001,00 |
| 06.12.2023 | 11,42 | 11,52 | 11,35 | 11,44 | 0,39% | 1.000,00 |
| 05.12.2023 | 11,29 | 11,42 | 11,28 | 11,39 | 0,49% | 450,00 |
| 04.12.2023 | 11,31 | 11,35 | 11,23 | 11,34 | 0,09% | 1.000,00 |
| 01.12.2023 | 11,20 | 11,33 | 11,08 | 11,33 | 1,30% | 190,00 |