12,900€
-0,77%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 13,15 | 13,20 | 12,87 | 12,90 | -0,77% | - |
| 07.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,72% | - |
| 06.05.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,54% | - |
| 03.05.2024 | 12,60 | 12,87 | 12,60 | 12,85 | 2,31% | - |
| 02.05.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,96% | - |
| 30.04.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -1,74% | - |
| 29.04.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,96% | - |
| 26.04.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -1,88% | - |
| 25.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,39% | - |
| 24.04.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,31% | - |
| 23.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,72% | - |
| 22.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,75% | - |
| 19.04.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,64% | - |
| 18.04.2024 | 12,72 | 12,83 | 12,58 | 12,77 | 1,19% | - |
| 17.04.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 16.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,23% | - |
| 15.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,06% | - |
| 12.04.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,08% | - |
| 11.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,96% | - |
| 10.04.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,75% | - |
| 09.04.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 1,06% | - |
| 08.04.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 2,48% | - |
| 05.04.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,22% | - |
| 04.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 03.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,15% | - |
| 02.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,06% | - |
| 28.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -1,05% | - |
| 27.03.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,30% | - |
| 26.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,15% | - |
| 25.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,04% | - |
| 22.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 21.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | - |
| 20.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -6,63% | - |
| 19.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,90% | - |
| 15.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,81% | - |
| 14.03.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 1,78% | - |
| 13.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,27% | - |
| 12.03.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -0,27% | - |
| 11.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 08.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 07.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,13% | - |
| 06.03.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,82% | - |
| 05.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 04.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,54% | - |
| 01.03.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 2,06% | - |
| 29.02.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -0,14% | - |
| 28.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,25% | - |
| 27.02.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,56% | - |
| 26.02.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,56% | - |
| 23.02.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -2,75% | - |
| 22.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 0,83% | - |
| 21.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,14% | - |
| 20.02.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,70% | - |
| 19.02.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 0,28% | - |
| 16.02.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 2,88% | - |
| 15.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,31% | - |
| 14.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,44% | - |
| 13.02.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 1,33% | - |
| 12.02.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,59% | - |
| 08.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 06.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,06% | - |
| 05.02.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,89% | - |
| 02.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,15% | - |
| 01.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 31.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,03% | - |
| 30.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,74% | - |
| 29.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,44% | - |
| 26.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 2,72% | - |
| 25.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 4,75% | - |
| 24.01.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,45% | - |
| 23.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,65% | - |
| 22.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,32% | - |
| 19.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | - |
| 18.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,32% | - |
| 17.01.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -2,25% | - |
| 16.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -4,01% | - |
| 15.01.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,15% | - |
| 12.01.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,41% | - |
| 11.01.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,31% | - |
| 10.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,00% | - |
| 09.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,11% | - |
| 08.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,63% | - |
| 05.01.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,64% | - |
| 04.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,32% | - |
| 03.01.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,48% | - |
| 02.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,29% | - |
| 29.12.2023 | 12,44 | 12,44 | 12,44 | 12,44 | -0,16% | - |
| 28.12.2023 | 12,46 | 12,46 | 12,46 | 12,46 | -0,16% | - |
| 27.12.2023 | 12,48 | 12,48 | 12,48 | 12,48 | 1,46% | - |
| 22.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -0,49% | - |
| 20.12.2023 | 12,36 | 12,36 | 12,36 | 12,36 | 0,98% | - |
| 19.12.2023 | 12,24 | 12,24 | 12,24 | 12,24 | -0,49% | - |
| 18.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 15.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 14.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 2,01% | - |
| 11.12.2023 | 11,96 | 11,96 | 11,96 | 11,96 | 1,87% | - |
| 08.12.2023 | 11,74 | 11,74 | 11,74 | 11,74 | 2,44% | - |
| 04.12.2023 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 29.11.2023 | 11,46 | 11,46 | 11,46 | 11,46 | -1,04% | - |
| 27.11.2023 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |