12,388€
0,63%
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 | 12,43 | 12,52 | 12,26 | 12,41 | 0,79% | - |
| 30.04.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,16% | - |
| 29.04.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,57% | - |
| 26.04.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,33% | - |
| 25.04.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -4,40% | - |
| 24.04.2024 | 13,09 | 13,09 | 12,96 | 12,96 | 2,90% | 200,00 |
| 23.04.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 1,08% | - |
| 22.04.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,67% | - |
| 19.04.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,65% | - |
| 18.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 1,15% | - |
| 17.04.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -1,69% | - |
| 16.04.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 122,00 |
| 15.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,83% | - |
| 12.04.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -0,20% | - |
| 11.04.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,62% | - |
| 10.04.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -1,08% | - |
| 09.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,82% | - |
| 08.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 2,35% | - |
| 05.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,99% | - |
| 04.04.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,96% | - |
| 03.04.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,88% | - |
| 02.04.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,43% | - |
| 28.03.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,79% | - |
| 27.03.2024 | 13,02 | 13,02 | 12,73 | 12,73 | -1,28% | 100,00 |
| 26.03.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,39% | - |
| 25.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,31% | - |
| 22.03.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,82% | - |
| 21.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 1,06% | - |
| 20.03.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -5,35% | - |
| 19.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,92% | - |
| 18.03.2024 | 13,73 | 13,73 | 13,59 | 13,59 | -0,98% | 600,00 |
| 15.03.2024 | 13,76 | 13,76 | 13,72 | 13,72 | -1,12% | 200,00 |
| 14.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,18% | - |
| 13.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,43% | - |
| 12.03.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -1,74% | - |
| 11.03.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -1,32% | - |
| 08.03.2024 | 13,79 | 14,00 | 13,79 | 14,00 | 2,87% | 250,00 |
| 07.03.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,15% | - |
| 06.03.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,22% | - |
| 05.03.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,51% | - |
| 04.03.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -0,18% | - |
| 01.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,11% | - |
| 29.02.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,70% | - |
| 28.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,59% | - |
| 27.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 26.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,07% | - |
| 23.02.2024 | 13,50 | 13,50 | 13,41 | 13,41 | -1,58% | 803,00 |
| 22.02.2024 | 13,50 | 13,63 | 13,50 | 13,63 | 0,04% | 350,00 |
| 21.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,70% | - |
| 20.02.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -0,70% | - |
| 19.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,84% | - |
| 16.02.2024 | 13,54 | 13,74 | 13,54 | 13,74 | 2,61% | 500,00 |
| 15.02.2024 | 13,20 | 13,39 | 13,20 | 13,39 | 2,29% | 630,00 |
| 14.02.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -1,02% | - |
| 13.02.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 1,11% | - |
| 12.02.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,27% | - |
| 09.02.2024 | 12,98 | 13,11 | 12,98 | 13,11 | -0,57% | 230,00 |
| 08.02.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,69% | - |
| 07.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,92% | - |
| 06.02.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -2,19% | - |
| 05.02.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,45% | - |
| 02.02.2024 | 13,07 | 13,21 | 13,07 | 13,21 | 0,65% | 400,00 |
| 01.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 31.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,19% | - |
| 30.01.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,95% | - |
| 29.01.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | 269,00 |
| 26.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,84% | - |
| 25.01.2024 | 12,52 | 12,91 | 12,52 | 12,91 | 2,10% | 240,00 |
| 24.01.2024 | 12,24 | 12,64 | 12,24 | 12,64 | 2,51% | 420,00 |
| 23.01.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 2,62% | - |
| 22.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -1,11% | - |
| 19.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,98% | - |
| 18.01.2024 | 12,20 | 12,27 | 12,20 | 12,27 | 1,57% | - |
| 17.01.2024 | 11,92 | 12,08 | 11,92 | 12,08 | -0,90% | - |
| 16.01.2024 | 12,55 | 12,55 | 12,19 | 12,19 | -3,71% | - |
| 15.01.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,64% | - |
| 12.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,08% | - |
| 11.01.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -0,36% | - |
| 10.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,36% | - |
| 09.01.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,24% | 50,00 |
| 08.01.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,32% | - |
| 05.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,07% | - |
| 04.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,12% | - |
| 03.01.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -1,07% | - |
| 02.01.2024 | 12,55 | 12,62 | 12,55 | 12,62 | 1,00% | - |
| 29.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,24% | - |
| 28.12.2023 | 12,53 | 12,53 | 12,53 | 12,53 | 1,09% | - |
| 27.12.2023 | 12,39 | 12,39 | 12,39 | 12,39 | 1,81% | - |
| 22.12.2023 | 12,17 | 12,17 | 12,17 | 12,17 | -0,86% | - |
| 21.12.2023 | 12,28 | 12,28 | 12,28 | 12,28 | 0,95% | - |
| 20.12.2023 | 12,16 | 12,16 | 12,16 | 12,16 | -0,29% | - |
| 19.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,91% | - |
| 18.12.2023 | 12,09 | 12,09 | 12,09 | 12,09 | 0,58% | - |
| 15.12.2023 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 14.12.2023 | 11,98 | 12,13 | 11,98 | 12,02 | 0,46% | 18,00 |
| 13.12.2023 | 11,90 | 11,96 | 11,81 | 11,96 | 0,89% | 1.110,00 |
| 12.12.2023 | 11,86 | 11,86 | 11,86 | 11,86 | -0,25% | - |
| 11.12.2023 | 11,70 | 11,89 | 11,70 | 11,89 | 1,49% | - |
| 08.12.2023 | 11,71 | 11,71 | 11,71 | 11,71 | 2,63% | - |
| 07.12.2023 | 11,41 | 11,41 | 11,41 | 11,41 | 0,62% | - |