12,348€
0,96%
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 | 12,36 | 12,43 | 12,27 | 12,34 | 0,94% | - |
| 25.04.2024 | 12,32 | 12,56 | 12,14 | 12,23 | -1,11% | - |
| 24.04.2024 | 13,01 | 13,05 | 12,28 | 12,37 | -5,14% | - |
| 23.04.2024 | 12,76 | 13,06 | 12,63 | 13,04 | 2,24% | - |
| 22.04.2024 | 12,56 | 12,80 | 12,51 | 12,75 | 2,31% | - |
| 19.04.2024 | 12,21 | 12,54 | 12,18 | 12,46 | -0,13% | - |
| 18.04.2024 | 12,43 | 12,53 | 12,28 | 12,48 | 1,09% | - |
| 17.04.2024 | 12,29 | 12,42 | 12,18 | 12,34 | 0,53% | - |
| 16.04.2024 | 12,56 | 12,56 | 12,19 | 12,28 | -3,08% | - |
| 15.04.2024 | 12,77 | 12,85 | 12,60 | 12,67 | 0,00% | - |
| 12.04.2024 | 12,71 | 12,89 | 12,58 | 12,67 | -0,16% | - |
| 11.04.2024 | 12,76 | 12,80 | 12,47 | 12,69 | -0,46% | - |
| 10.04.2024 | 12,97 | 13,04 | 12,66 | 12,75 | -1,06% | - |
| 09.04.2024 | 12,91 | 13,07 | 12,83 | 12,88 | -0,31% | - |
| 08.04.2024 | 12,69 | 13,07 | 12,65 | 12,92 | 2,00% | - |
| 05.04.2024 | 12,47 | 12,74 | 12,47 | 12,67 | 0,92% | - |
| 04.04.2024 | 12,69 | 12,87 | 12,54 | 12,56 | -0,99% | - |
| 03.04.2024 | 12,55 | 12,77 | 12,53 | 12,68 | 0,67% | - |
| 02.04.2024 | 12,47 | 12,74 | 12,44 | 12,60 | 0,25% | - |
| 28.03.2024 | 12,74 | 12,74 | 12,48 | 12,56 | -1,06% | 270,00 |
| 27.03.2024 | 13,04 | 13,11 | 12,64 | 12,70 | -2,53% | - |
| 26.03.2024 | 12,98 | 13,14 | 12,82 | 13,03 | 0,62% | - |
| 25.03.2024 | 12,96 | 13,03 | 12,83 | 12,95 | -0,67% | - |
| 22.03.2024 | 12,93 | 13,14 | 12,91 | 13,04 | 0,52% | - |
| 21.03.2024 | 12,87 | 13,10 | 12,85 | 12,97 | 1,21% | - |
| 20.03.2024 | 13,72 | 13,73 | 12,54 | 12,81 | -6,77% | 100,00 |
| 19.03.2024 | 13,46 | 13,84 | 13,46 | 13,74 | 1,36% | - |
| 18.03.2024 | 13,67 | 13,77 | 13,47 | 13,56 | -0,70% | - |
| 15.03.2024 | 13,75 | 13,86 | 13,60 | 13,65 | -1,33% | - |
| 14.03.2024 | 13,91 | 14,05 | 13,72 | 13,84 | -0,97% | - |
| 13.03.2024 | 14,02 | 14,05 | 13,75 | 13,97 | 0,14% | - |
| 12.03.2024 | 13,66 | 14,03 | 13,65 | 13,95 | 1,97% | - |
| 11.03.2024 | 13,75 | 13,83 | 13,60 | 13,68 | -0,91% | - |
| 08.03.2024 | 13,81 | 14,01 | 13,80 | 13,81 | -0,11% | - |
| 07.03.2024 | 13,69 | 13,87 | 13,56 | 13,82 | 1,13% | - |
| 06.03.2024 | 13,61 | 13,75 | 13,55 | 13,67 | 0,77% | - |
| 05.03.2024 | 13,49 | 13,69 | 13,49 | 13,56 | 0,08% | - |
| 04.03.2024 | 13,73 | 13,74 | 13,55 | 13,55 | -1,39% | - |
| 01.03.2024 | 13,86 | 13,87 | 13,65 | 13,74 | -0,65% | - |
| 29.02.2024 | 13,56 | 13,84 | 13,52 | 13,83 | 1,58% | - |
| 28.02.2024 | 13,48 | 13,68 | 13,47 | 13,62 | 0,90% | - |
| 27.02.2024 | 13,55 | 13,63 | 13,44 | 13,50 | 0,00% | - |
| 26.02.2024 | 13,52 | 13,58 | 13,42 | 13,50 | -0,32% | - |
| 23.02.2024 | 13,61 | 13,62 | 13,18 | 13,54 | 0,01% | - |
| 22.02.2024 | 13,67 | 13,78 | 13,49 | 13,54 | 0,11% | - |
| 21.02.2024 | 13,65 | 13,66 | 13,45 | 13,52 | -0,24% | - |
| 20.02.2024 | 13,62 | 13,67 | 13,48 | 13,56 | -0,61% | - |
| 19.02.2024 | 13,71 | 13,78 | 13,52 | 13,64 | -0,39% | - |
| 16.02.2024 | 13,55 | 13,76 | 13,47 | 13,69 | 1,10% | - |
| 15.02.2024 | 13,30 | 13,55 | 13,16 | 13,54 | 1,97% | - |
| 14.02.2024 | 13,13 | 13,28 | 13,08 | 13,28 | 1,93% | - |
| 13.02.2024 | 13,30 | 13,30 | 12,98 | 13,03 | -2,14% | - |
| 12.02.2024 | 13,09 | 13,35 | 13,04 | 13,32 | 1,99% | - |
| 09.02.2024 | 13,04 | 13,13 | 12,95 | 13,06 | 0,05% | - |
| 08.02.2024 | 13,12 | 13,22 | 12,98 | 13,05 | -0,51% | - |
| 07.02.2024 | 13,10 | 13,29 | 13,03 | 13,12 | 0,15% | - |
| 06.02.2024 | 13,11 | 13,13 | 12,91 | 13,10 | 0,24% | - |
| 05.02.2024 | 13,30 | 13,37 | 12,93 | 13,06 | -1,88% | - |
| 02.02.2024 | 13,24 | 13,38 | 13,17 | 13,31 | 0,64% | - |
| 01.02.2024 | 13,05 | 13,31 | 13,02 | 13,23 | 1,09% | - |
| 31.01.2024 | 13,29 | 13,36 | 13,07 | 13,09 | -1,80% | - |
| 30.01.2024 | 13,33 | 13,39 | 13,18 | 13,33 | -0,04% | - |
| 29.01.2024 | 13,42 | 13,43 | 13,16 | 13,33 | 0,19% | - |
| 26.01.2024 | 13,41 | 13,51 | 13,23 | 13,31 | -0,63% | - |
| 25.01.2024 | 12,56 | 13,46 | 12,29 | 13,39 | 6,20% | - |
| 24.01.2024 | 12,48 | 12,64 | 12,42 | 12,61 | 2,01% | - |
| 23.01.2024 | 12,35 | 12,38 | 12,24 | 12,36 | 1,00% | - |
| 22.01.2024 | 12,23 | 12,38 | 12,15 | 12,24 | 0,25% | - |
| 19.01.2024 | 12,09 | 12,27 | 12,03 | 12,21 | 0,81% | - |
| 18.01.2024 | 12,17 | 12,29 | 12,02 | 12,11 | 0,17% | - |
| 17.01.2024 | 11,97 | 12,19 | 11,93 | 12,09 | 0,14% | 2.400,00 |
| 16.01.2024 | 12,50 | 12,54 | 12,05 | 12,07 | -3,98% | 100,00 |
| 15.01.2024 | 12,74 | 12,88 | 12,56 | 12,57 | -1,57% | - |
| 12.01.2024 | 12,72 | 12,89 | 12,63 | 12,77 | 1,78% | - |
| 11.01.2024 | 12,81 | 12,83 | 12,53 | 12,55 | -1,44% | - |
| 10.01.2024 | 12,64 | 12,75 | 12,58 | 12,73 | 0,34% | - |
| 09.01.2024 | 12,62 | 12,77 | 12,57 | 12,69 | -0,16% | - |
| 08.01.2024 | 12,68 | 12,78 | 12,51 | 12,71 | 0,02% | - |
| 05.01.2024 | 12,62 | 12,80 | 12,58 | 12,71 | 0,55% | - |
| 04.01.2024 | 12,48 | 12,76 | 12,44 | 12,64 | 1,86% | - |
| 03.01.2024 | 12,46 | 12,64 | 12,36 | 12,41 | -0,37% | - |
| 02.01.2024 | 12,50 | 12,68 | 12,44 | 12,45 | -0,65% | - |
| 29.12.2023 | 12,52 | 12,59 | 12,48 | 12,54 | -0,22% | - |
| 28.12.2023 | 12,59 | 12,66 | 12,47 | 12,56 | -0,03% | - |
| 27.12.2023 | 12,51 | 12,62 | 12,37 | 12,57 | 1,36% | - |
| 22.12.2023 | 12,29 | 12,47 | 12,21 | 12,40 | 0,98% | - |
| 21.12.2023 | 12,27 | 12,34 | 12,17 | 12,28 | 0,86% | - |
| 20.12.2023 | 12,24 | 12,42 | 12,17 | 12,17 | -0,53% | - |
| 19.12.2023 | 12,27 | 12,28 | 12,15 | 12,24 | 0,02% | - |
| 18.12.2023 | 12,13 | 12,29 | 12,10 | 12,24 | 1,01% | - |
| 15.12.2023 | 11,99 | 12,28 | 11,98 | 12,11 | 0,67% | - |
| 14.12.2023 | 12,09 | 12,18 | 11,90 | 12,03 | 0,49% | - |
| 13.12.2023 | 12,01 | 12,03 | 11,76 | 11,97 | -0,56% | - |
| 12.12.2023 | 11,92 | 12,08 | 11,91 | 12,04 | 1,12% | - |
| 11.12.2023 | 11,75 | 11,94 | 11,74 | 11,91 | 1,22% | - |
| 08.12.2023 | 11,79 | 11,85 | 11,57 | 11,76 | -0,08% | 2.000,00 |
| 07.12.2023 | 11,42 | 11,84 | 11,41 | 11,77 | 2,37% | - |
| 06.12.2023 | 11,47 | 11,57 | 11,35 | 11,50 | 0,95% | - |
| 05.12.2023 | 11,29 | 11,47 | 11,28 | 11,39 | 0,49% | - |
| 04.12.2023 | 11,25 | 11,36 | 11,21 | 11,34 | 0,12% | - |