12,540€
-0,79%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,47% | - |
| 30.04.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 2,27% | - |
| 29.04.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,16% | - |
| 26.04.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -2,53% | - |
| 25.04.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -3,80% | - |
| 24.04.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,92% | - |
| 23.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 3,16% | - |
| 22.04.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 1,12% | - |
| 19.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,26% | - |
| 18.04.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,44% | - |
| 17.04.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -2,80% | - |
| 16.04.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,31% | - |
| 15.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,99% | - |
| 12.04.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,06% | - |
| 11.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,92% | - |
| 10.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -2,39% | - |
| 09.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,67% | - |
| 08.04.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 1,23% | - |
| 05.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,51% | - |
| 04.04.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,61% | - |
| 03.04.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 2,02% | - |
| 02.04.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -3,88% | - |
| 28.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,89% | - |
| 27.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 2,27% | - |
| 26.03.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,93% | - |
| 25.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,74% | - |
| 22.03.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,29% | - |
| 21.03.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,59% | - |
| 20.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -5,45% | - |
| 19.03.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -2,05% | - |
| 18.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 15.03.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -1,47% | - |
| 14.03.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 1,22% | - |
| 13.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 2,64% | - |
| 12.03.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -3,49% | - |
| 11.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,27% | - |
| 08.03.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,95% | - |
| 07.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 5,00 |
| 06.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,95% | - |
| 05.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,34% | - |
| 04.03.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 1,36% | - |
| 01.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,27% | - |
| 29.02.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 1,10% | - |
| 28.02.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 1,39% | - |
| 27.02.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,00% | - |
| 26.02.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,83% | - |
| 23.02.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,36% | - |
| 22.02.2024 | 14,52 | 14,68 | 14,52 | 14,68 | 0,96% | 1,00 |
| 21.02.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 1,11% | - |
| 20.02.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -0,14% | - |
| 19.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,55% | - |
| 16.02.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 2,75% | - |
| 15.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,88% | - |
| 14.02.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,44% | - |
| 13.02.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,33% | - |
| 12.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,50% | - |
| 09.02.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,76% | - |
| 08.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,89% | - |
| 07.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,90% | - |
| 06.02.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,76% | - |
| 05.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,87% | - |
| 02.02.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -2,79% | - |
| 01.02.2024 | 13,44 | 13,60 | 13,44 | 13,60 | 0,44% | 5,00 |
| 31.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 1,50% | - |
| 30.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -3,05% | - |
| 29.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,29% | - |
| 26.01.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 7,19% | - |
| 25.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 24.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,49% | - |
| 23.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 2,32% | - |
| 22.01.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,98% | - |
| 19.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,13% | - |
| 18.01.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,16% | - |
| 17.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -3,30% | - |
| 16.01.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,31% | - |
| 15.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | - |
| 12.01.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,79% | - |
| 11.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -1,41% | - |
| 10.01.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,59% | - |
| 09.01.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,16% | - |
| 08.01.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,79% | - |
| 05.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 2,60% | - |
| 04.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,81% | - |
| 03.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,58% | - |
| 02.01.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,12% | - |
| 29.12.2023 | 12,48 | 12,48 | 12,48 | 12,48 | -0,16% | - |
| 28.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 27.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,97% | - |
| 22.12.2023 | 12,16 | 12,16 | 12,16 | 12,16 | -0,82% | - |
| 21.12.2023 | 12,26 | 12,26 | 12,26 | 12,26 | 0,82% | - |
| 20.12.2023 | 12,16 | 12,16 | 12,16 | 12,16 | -0,33% | - |
| 19.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,16% | - |
| 18.12.2023 | 12,06 | 12,06 | 12,06 | 12,06 | 0,17% | - |
| 15.12.2023 | 12,04 | 12,04 | 12,04 | 12,04 | -1,47% | - |
| 14.12.2023 | 11,98 | 12,28 | 11,98 | 12,22 | 1,66% | - |
| 13.12.2023 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | - |
| 12.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -1,00% | - |
| 11.12.2023 | 11,76 | 12,02 | 11,76 | 12,02 | 2,04% | - |
| 08.12.2023 | 11,78 | 11,78 | 11,78 | 11,78 | 1,55% | - |
| 07.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |