12,473€
0,14%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,34 | 12,54 | 12,28 | 12,48 | 0,16% | - |
| 18.04.2024 | 12,36 | 12,46 | 12,33 | 12,46 | 1,22% | 127,00 |
| 17.04.2024 | 12,39 | 12,39 | 12,31 | 12,31 | 0,53% | 226,00 |
| 16.04.2024 | 12,58 | 12,58 | 12,23 | 12,24 | -3,81% | 1.167,00 |
| 15.04.2024 | 12,70 | 12,84 | 12,70 | 12,73 | 0,71% | 1.645,00 |
| 12.04.2024 | 12,74 | 12,86 | 12,64 | 12,64 | 1,08% | 5.510,00 |
| 11.04.2024 | 12,75 | 12,75 | 12,50 | 12,50 | -2,04% | 1.129,00 |
| 10.04.2024 | 12,95 | 12,95 | 12,72 | 12,76 | -0,93% | 108,00 |
| 09.04.2024 | 12,96 | 12,96 | 12,88 | 12,88 | -1,11% | 44,00 |
| 08.04.2024 | 12,79 | 13,03 | 12,79 | 13,03 | 2,00% | 527,00 |
| 05.04.2024 | 12,65 | 12,77 | 12,52 | 12,77 | 0,39% | 2.070,00 |
| 04.04.2024 | 12,65 | 12,77 | 12,65 | 12,72 | 0,75% | 132,00 |
| 03.04.2024 | 12,65 | 12,68 | 12,60 | 12,63 | 0,00% | 21,00 |
| 02.04.2024 | 12,57 | 12,73 | 12,46 | 12,63 | 0,28% | 1.606,00 |
| 28.03.2024 | 12,62 | 12,64 | 12,58 | 12,59 | -1,29% | 932,00 |
| 27.03.2024 | 13,04 | 13,04 | 12,69 | 12,76 | -2,11% | 601,00 |
| 26.03.2024 | 12,93 | 13,04 | 12,85 | 13,03 | 0,89% | 24,00 |
| 25.03.2024 | 12,98 | 12,98 | 12,86 | 12,92 | -0,27% | 719,00 |
| 22.03.2024 | 13,04 | 13,12 | 12,95 | 12,95 | -0,50% | 1.849,00 |
| 21.03.2024 | 13,05 | 13,05 | 13,02 | 13,02 | 0,89% | 116,00 |
| 20.03.2024 | 12,66 | 12,90 | 12,64 | 12,90 | -7,73% | 2.463,00 |
| 19.03.2024 | 13,65 | 13,98 | 13,65 | 13,98 | 3,17% | 1.901,00 |
| 18.03.2024 | 13,70 | 13,70 | 13,53 | 13,55 | -1,67% | 1.458,00 |
| 15.03.2024 | 13,87 | 13,87 | 13,73 | 13,78 | -0,14% | 2.416,00 |
| 14.03.2024 | 14,03 | 14,03 | 13,80 | 13,80 | -1,39% | 341,00 |
| 13.03.2024 | 13,94 | 14,00 | 13,78 | 14,00 | 0,72% | 1.352,00 |
| 12.03.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 1,57% | 940,00 |
| 11.03.2024 | 13,87 | 13,87 | 13,68 | 13,68 | -2,29% | 645,00 |
| 08.03.2024 | 13,94 | 14,00 | 13,92 | 14,00 | 1,45% | 1.284,00 |
| 07.03.2024 | 13,59 | 13,81 | 13,59 | 13,80 | 0,73% | 64,00 |
| 06.03.2024 | 13,57 | 13,70 | 13,57 | 13,70 | 1,00% | 250,00 |
| 05.03.2024 | 13,59 | 13,59 | 13,57 | 13,57 | -1,99% | 710,00 |
| 04.03.2024 | 13,72 | 13,84 | 13,72 | 13,84 | 0,69% | 2.650,00 |
| 01.03.2024 | 13,79 | 13,79 | 13,73 | 13,75 | 0,15% | 787,00 |
| 29.02.2024 | 13,61 | 13,78 | 13,61 | 13,73 | 0,92% | 697,00 |
| 28.02.2024 | 13,72 | 13,72 | 13,60 | 13,60 | 0,41% | 296,00 |
| 27.02.2024 | 13,49 | 13,55 | 13,49 | 13,55 | 0,63% | 2.155,00 |
| 26.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 1,32% | 255,00 |
| 23.02.2024 | 13,33 | 13,33 | 13,29 | 13,29 | -2,42% | 735,00 |
| 22.02.2024 | 13,66 | 13,66 | 13,62 | 13,62 | 0,18% | 2.100,00 |
| 21.02.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,22% | 250,00 |
| 20.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,29% | 80,00 |
| 19.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,66% | 1.460,00 |
| 16.02.2024 | 13,66 | 13,69 | 13,66 | 13,69 | 1,86% | 9,00 |
| 15.02.2024 | 13,24 | 13,44 | 13,24 | 13,44 | 2,32% | 1.794,00 |
| 14.02.2024 | 13,11 | 13,14 | 13,11 | 13,14 | 0,31% | 405,00 |
| 13.02.2024 | 13,23 | 13,26 | 13,10 | 13,10 | -1,02% | 258,00 |
| 12.02.2024 | 13,14 | 13,23 | 13,14 | 13,23 | 1,30% | 1.950,00 |
| 09.02.2024 | 13,04 | 13,06 | 13,04 | 13,06 | 0,08% | 123,00 |
| 08.02.2024 | 13,17 | 13,17 | 13,05 | 13,05 | -1,69% | 101,00 |
| 07.02.2024 | 13,19 | 13,28 | 13,19 | 13,28 | 2,15% | 73,00 |
| 06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,55% | 139,00 |
| 05.02.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,23% | 1,00 |
| 02.02.2024 | 13,18 | 13,31 | 13,18 | 13,31 | 1,45% | 800,00 |
| 01.02.2024 | 13,05 | 13,12 | 13,05 | 13,12 | -0,27% | 243,00 |
| 31.01.2024 | 13,28 | 13,28 | 13,15 | 13,15 | -0,90% | 8.895,00 |
| 30.01.2024 | 13,20 | 13,27 | 13,20 | 13,27 | 0,34% | 1.606,00 |
| 29.01.2024 | 13,33 | 13,35 | 13,20 | 13,23 | -1,08% | 16.590,00 |
| 26.01.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 7,48% | 500,00 |
| 25.01.2024 | 12,87 | 12,87 | 12,44 | 12,44 | -1,50% | 1.600,00 |
| 24.01.2024 | 12,43 | 12,63 | 12,43 | 12,63 | 2,23% | 744,00 |
| 23.01.2024 | 12,34 | 12,36 | 12,34 | 12,36 | 0,37% | 567,00 |
| 22.01.2024 | 12,30 | 12,31 | 12,30 | 12,31 | 1,32% | 6.500,00 |
| 19.01.2024 | 12,21 | 12,21 | 12,15 | 12,15 | -0,74% | 180,00 |
| 18.01.2024 | 12,12 | 12,24 | 12,12 | 12,24 | 1,12% | 2.200,00 |
| 17.01.2024 | 12,00 | 12,11 | 11,94 | 12,11 | -1,38% | 4.600,00 |
| 16.01.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -3,08% | 500,00 |
| 15.01.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,43% | 100,00 |
| 12.01.2024 | 12,84 | 12,84 | 12,72 | 12,72 | 1,19% | 545,00 |
| 11.01.2024 | 12,72 | 12,80 | 12,57 | 12,57 | -0,59% | 685,00 |
| 10.01.2024 | 12,64 | 12,65 | 12,64 | 12,65 | -0,35% | 340,00 |
| 09.01.2024 | 12,59 | 12,69 | 12,59 | 12,69 | 0,36% | 1.074,00 |
| 08.01.2024 | 12,70 | 12,70 | 12,57 | 12,65 | 0,00% | 1.177,00 |
| 05.01.2024 | 12,66 | 12,66 | 12,64 | 12,65 | 0,12% | 1.001,00 |
| 04.01.2024 | 12,39 | 12,63 | 12,39 | 12,63 | 1,94% | 277,00 |
| 03.01.2024 | 12,45 | 12,45 | 12,39 | 12,39 | -1,12% | 180,00 |
| 02.01.2024 | 12,77 | 12,77 | 12,53 | 12,53 | 0,04% | 851,00 |
| 28.12.2023 | 12,53 | 12,53 | 12,53 | 12,53 | 0,12% | 80,00 |
| 27.12.2023 | 12,50 | 12,51 | 12,50 | 12,51 | 2,00% | 2.145,00 |
| 22.12.2023 | 12,27 | 12,27 | 12,27 | 12,27 | 0,12% | 1.537,00 |
| 21.12.2023 | 12,19 | 12,25 | 12,19 | 12,25 | -0,65% | 123,00 |
| 20.12.2023 | 12,33 | 12,33 | 12,33 | 12,33 | 1,11% | 18,00 |
| 19.12.2023 | 12,24 | 12,24 | 12,20 | 12,20 | -0,33% | 370,00 |
| 18.12.2023 | 12,10 | 12,24 | 12,10 | 12,24 | -0,04% | 572,00 |
| 15.12.2023 | 12,15 | 12,24 | 12,15 | 12,24 | 0,74% | 4.961,00 |
| 14.12.2023 | 12,03 | 12,15 | 12,03 | 12,15 | 1,55% | 1.980,00 |
| 13.12.2023 | 11,89 | 11,97 | 11,82 | 11,97 | -0,13% | 2.030,00 |
| 12.12.2023 | 11,98 | 11,98 | 11,98 | 11,98 | 0,42% | 20,00 |
| 11.12.2023 | 11,93 | 11,93 | 11,93 | 11,93 | 2,40% | 200,00 |
| 08.12.2023 | 11,65 | 11,70 | 11,65 | 11,65 | 0,13% | 800,00 |
| 07.12.2023 | 11,49 | 11,69 | 11,49 | 11,64 | 1,17% | 1.001,00 |
| 06.12.2023 | 11,49 | 11,50 | 11,49 | 11,50 | 1,10% | 1.000,00 |
| 05.12.2023 | 11,38 | 11,38 | 11,38 | 11,38 | 0,98% | 450,00 |
| 04.12.2023 | 11,27 | 11,27 | 11,27 | 11,27 | 0,63% | 1.000,00 |
| 01.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,22% | 190,00 |
| 29.11.2023 | 11,06 | 11,06 | 11,06 | 11,06 | 0,14% | 24,00 |
| 28.11.2023 | 11,05 | 11,05 | 11,05 | 11,05 | -0,23% | 675,00 |
| 24.11.2023 | 11,14 | 11,14 | 11,07 | 11,07 | -0,27% | 1.650,00 |
| 23.11.2023 | 10,98 | 11,10 | 10,98 | 11,10 | 1,79% | 346,00 |
| 21.11.2023 | 11,03 | 11,03 | 10,91 | 10,91 | -1,27% | 1.007,00 |