Echtzeit-Aktienkurs Seaboard Corp
Bid:
Ask:
Aktienkurse zur Seaboard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 4.898,00 | 5.010,66 | 4.800,00 | 4.933,11 | 1,36% | 25.223,00 |
| 19.02.2026 | 4.917,63 | 4.950,00 | 4.828,00 | 4.866,75 | -1,07% | 23.537,00 |
| 18.02.2026 | 4.876,80 | 4.987,35 | 4.876,80 | 4.919,28 | 0,09% | 17.040,00 |
| 17.02.2026 | 5.466,00 | 5.500,00 | 4.790,00 | 4.915,02 | -8,54% | 36.565,00 |
| 13.02.2026 | 5.560,36 | 5.629,57 | 5.180,00 | 5.373,93 | -3,83% | 35.039,00 |
| 12.02.2026 | 5.550,00 | 5.654,00 | 5.450,01 | 5.587,66 | 0,34% | 13.618,00 |
| 11.02.2026 | 5.492,60 | 5.568,89 | 5.436,33 | 5.568,89 | 1,91% | 25.049,00 |
| 10.02.2026 | 5.474,87 | 5.570,00 | 5.321,52 | 5.464,70 | -0,52% | 23.364,00 |
| 09.02.2026 | 5.439,95 | 5.515,20 | 5.359,00 | 5.493,30 | 1,08% | 17.110,00 |
| 06.02.2026 | 5.469,00 | 5.559,08 | 5.402,40 | 5.434,73 | -0,63% | 29.418,00 |
| 05.02.2026 | 5.335,76 | 5.510,00 | 5.320,00 | 5.469,43 | 2,52% | 13.136,00 |
| 04.02.2026 | 5.331,04 | 5.433,00 | 5.309,53 | 5.335,00 | 0,46% | 14.403,00 |
| 03.02.2026 | 5.100,00 | 5.375,90 | 5.065,00 | 5.310,51 | 3,38% | 22.249,00 |
| 02.02.2026 | 5.081,15 | 5.242,00 | 5.047,50 | 5.136,99 | 1,08% | 16.167,00 |
| 30.01.2026 | 5.021,86 | 5.082,28 | 4.906,99 | 5.082,28 | 1,10% | 18.563,00 |
| 29.01.2026 | 4.933,33 | 5.058,43 | 4.880,00 | 5.027,23 | 1,82% | 17.697,00 |
| 28.01.2026 | 5.042,19 | 5.096,00 | 4.909,04 | 4.937,43 | -2,01% | 24.732,00 |
| 27.01.2026 | 4.916,53 | 5.048,00 | 4.855,83 | 5.038,71 | 2,42% | 24.407,00 |
| 26.01.2026 | 4.880,03 | 5.050,00 | 4.860,59 | 4.919,46 | 0,88% | 22.520,00 |
| 23.01.2026 | 4.840,00 | 4.886,14 | 4.750,41 | 4.876,67 | 0,90% | 21.406,00 |
| 22.01.2026 | 4.901,31 | 4.956,11 | 4.820,00 | 4.833,02 | -1,04% | 30.025,00 |
| 21.01.2026 | 4.780,36 | 4.927,56 | 4.777,00 | 4.884,04 | 2,60% | 19.028,00 |
| 20.01.2026 | 4.615,00 | 4.772,58 | 4.615,00 | 4.760,35 | 1,38% | 22.215,00 |
| 16.01.2026 | 4.656,79 | 4.695,52 | 4.554,00 | 4.695,52 | 1,31% | 13.551,00 |
| 15.01.2026 | 4.727,84 | 4.752,60 | 4.632,10 | 4.635,00 | -1,36% | 12.424,00 |
| 14.01.2026 | 4.568,00 | 4.719,00 | 4.568,00 | 4.698,74 | 3,02% | 12.058,00 |
| 13.01.2026 | 4.412,26 | 4.576,46 | 4.390,00 | 4.561,00 | 3,10% | 13.524,00 |
| 12.01.2026 | 4.423,00 | 4.497,50 | 4.381,00 | 4.424,00 | 0,39% | 14.928,00 |
| 09.01.2026 | 4.430,00 | 4.544,08 | 4.366,82 | 4.406,64 | -1,22% | 16.699,00 |
| 08.01.2026 | 4.608,08 | 4.700,00 | 4.366,41 | 4.461,00 | -3,29% | 16.882,00 |
| 07.01.2026 | 4.590,00 | 4.645,50 | 4.475,00 | 4.612,84 | 0,88% | 13.761,00 |
| 06.01.2026 | 4.385,00 | 4.639,15 | 4.385,00 | 4.572,58 | 4,61% | 15.669,00 |
| 05.01.2026 | 4.407,17 | 4.474,98 | 4.290,40 | 4.371,02 | -1,18% | 18.857,00 |
| 02.01.2026 | 4.449,00 | 4.510,00 | 4.369,34 | 4.423,24 | -0,49% | 29.270,00 |
| 31.12.2025 | 4.449,50 | 4.545,00 | 4.410,00 | 4.444,82 | -0,54% | 19.520,00 |
| 30.12.2025 | 4.410,00 | 4.482,68 | 4.376,12 | 4.468,99 | 1,77% | 12.070,00 |
| 29.12.2025 | 4.374,24 | 4.418,24 | 4.337,00 | 4.391,47 | 0,51% | 10.697,00 |
| 26.12.2025 | 4.400,06 | 4.420,00 | 4.359,00 | 4.369,00 | -0,36% | 10.890,00 |
| 24.12.2025 | 4.280,00 | 4.445,00 | 4.238,97 | 4.385,00 | 2,43% | 9.881,00 |
| 23.12.2025 | 4.366,65 | 4.370,00 | 4.254,60 | 4.281,01 | -1,97% | 11.118,00 |
| 22.12.2025 | 4.438,00 | 4.470,00 | 4.355,00 | 4.367,15 | -1,60% | 10.916,00 |
| 19.12.2025 | 4.414,23 | 4.473,52 | 4.380,23 | 4.438,10 | -0,21% | 16.910,00 |
| 18.12.2025 | 4.374,28 | 4.469,00 | 4.318,83 | 4.447,37 | 2,65% | 10.433,00 |
| 17.12.2025 | 4.430,00 | 4.435,00 | 4.296,00 | 4.332,73 | -2,20% | 13.413,00 |
| 16.12.2025 | 4.500,00 | 4.525,00 | 4.430,00 | 4.430,00 | -1,44% | 13.152,00 |
| 15.12.2025 | 4.405,00 | 4.515,00 | 4.335,00 | 4.494,76 | 1,66% | 10.900,00 |
| 12.12.2025 | 4.457,99 | 4.481,00 | 4.399,00 | 4.421,46 | 0,17% | 10.609,00 |
| 11.12.2025 | 4.416,29 | 4.510,00 | 4.390,00 | 4.413,91 | 0,17% | 13.687,00 |
| 10.12.2025 | 4.358,30 | 4.539,99 | 4.316,00 | 4.406,35 | 0,48% | 16.993,00 |
| 09.12.2025 | 4.292,53 | 4.385,17 | 4.228,31 | 4.385,17 | 2,86% | 11.843,00 |
| 08.12.2025 | 4.356,84 | 4.400,00 | 4.263,25 | 4.263,25 | -3,13% | 19.297,00 |
| 05.12.2025 | 4.466,03 | 4.466,03 | 4.290,02 | 4.400,84 | 0,17% | 10.376,00 |
| 04.12.2025 | 4.537,90 | 4.579,00 | 4.392,00 | 4.393,32 | -3,19% | 9.805,00 |
| 03.12.2025 | 4.690,00 | 4.800,00 | 4.461,57 | 4.537,90 | -3,24% | 13.537,00 |
| 02.12.2025 | 4.696,80 | 4.785,00 | 4.646,43 | 4.689,72 | -0,16% | 14.873,00 |
| 01.12.2025 | 4.653,17 | 4.779,77 | 4.593,00 | 4.697,26 | 0,38% | 10.527,00 |
| 28.11.2025 | 4.658,00 | 4.740,00 | 4.605,00 | 4.679,57 | 0,70% | 7.551,00 |
| 26.11.2025 | 4.596,05 | 4.728,45 | 4.532,35 | 4.647,19 | 1,43% | 10.773,00 |
| 25.11.2025 | 4.363,76 | 4.585,00 | 4.363,76 | 4.581,82 | 4,31% | 15.521,00 |
| 24.11.2025 | 4.284,00 | 4.455,00 | 4.259,00 | 4.392,36 | 2,51% | 13.962,00 |
| 21.11.2025 | 4.142,00 | 4.318,50 | 4.142,00 | 4.284,98 | 2,41% | 11.708,00 |
| 20.11.2025 | 4.159,99 | 4.200,00 | 4.105,29 | 4.184,30 | 0,25% | 11.259,00 |
| 19.11.2025 | 4.074,00 | 4.219,30 | 4.074,00 | 4.173,75 | 3,16% | 13.744,00 |
| 18.11.2025 | 4.042,00 | 4.070,00 | 3.889,26 | 4.045,94 | 0,18% | 18.164,00 |
| 17.11.2025 | 4.150,00 | 4.150,00 | 3.972,68 | 4.038,52 | -1,98% | 13.115,00 |
| 14.11.2025 | 3.991,00 | 4.158,00 | 3.951,00 | 4.120,22 | 2,63% | 13.863,00 |
| 13.11.2025 | 3.896,49 | 4.029,99 | 3.858,17 | 4.014,51 | 3,03% | 10.852,00 |
| 12.11.2025 | 3.895,36 | 3.976,48 | 3.843,00 | 3.896,49 | 0,17% | 12.825,00 |
| 11.11.2025 | 3.789,15 | 3.910,00 | 3.706,10 | 3.889,99 | 2,13% | 10.958,00 |
| 10.11.2025 | 3.701,20 | 3.833,00 | 3.681,71 | 3.809,01 | 2,80% | 8.914,00 |
| 07.11.2025 | 3.794,91 | 3.804,91 | 3.644,42 | 3.705,29 | -1,88% | 4.472,00 |
| 06.11.2025 | 3.656,61 | 3.826,73 | 3.600,60 | 3.776,21 | 2,56% | 12.096,00 |
| 05.11.2025 | 3.678,08 | 3.721,00 | 3.580,00 | 3.682,00 | 2,09% | 8.361,00 |
| 04.11.2025 | 3.600,00 | 3.669,40 | 3.561,00 | 3.606,50 | 0,22% | 5.363,00 |
| 03.11.2025 | 3.350,01 | 3.598,47 | 3.323,20 | 3.598,47 | 6,78% | 5.094,00 |
| 31.10.2025 | 3.280,00 | 3.394,00 | 3.267,46 | 3.369,98 | 1,80% | 1.300,00 |
| 30.10.2025 | 3.170,33 | 3.312,00 | 3.140,01 | 3.310,48 | 2,87% | 2.009,00 |
| 29.10.2025 | 3.325,21 | 3.329,67 | 3.165,66 | 3.218,00 | -1,89% | 2.007,00 |
| 28.10.2025 | 3.335,99 | 3.353,00 | 3.273,02 | 3.280,00 | -1,20% | 1.159,00 |
| 27.10.2025 | 3.339,79 | 3.353,00 | 3.297,02 | 3.319,87 | -0,63% | 1.545,00 |
| 24.10.2025 | 3.382,74 | 3.435,96 | 3.326,00 | 3.340,99 | 0,78% | 1.488,00 |
| 23.10.2025 | 3.325,50 | 3.359,85 | 3.278,04 | 3.315,18 | 0,66% | 1.443,00 |
| 22.10.2025 | 3.401,01 | 3.458,19 | 3.271,23 | 3.293,39 | -4,11% | 3.438,00 |
| 21.10.2025 | 3.450,50 | 3.469,43 | 3.390,00 | 3.434,49 | -0,04% | 1.301,00 |
| 20.10.2025 | 3.430,00 | 3.484,00 | 3.390,05 | 3.435,95 | 0,88% | 1.102,00 |
| 17.10.2025 | 3.415,16 | 3.471,72 | 3.341,02 | 3.406,09 | -0,98% | 1.262,00 |
| 16.10.2025 | 3.437,85 | 3.484,31 | 3.389,75 | 3.439,80 | -0,15% | 1.472,00 |
| 15.10.2025 | 3.388,92 | 3.451,96 | 3.320,62 | 3.444,98 | 1,65% | 1.737,00 |
| 14.10.2025 | 3.399,95 | 3.428,17 | 3.243,30 | 3.389,22 | 0,58% | 1.434,00 |
| 13.10.2025 | 3.382,28 | 3.399,55 | 3.350,00 | 3.369,80 | 0,09% | 1.387,00 |
| 10.10.2025 | 3.385,00 | 3.428,77 | 3.329,55 | 3.366,65 | -0,43% | 1.478,00 |
| 09.10.2025 | 3.475,12 | 3.511,87 | 3.242,91 | 3.381,12 | -2,76% | 4.350,00 |
| 08.10.2025 | 3.535,53 | 3.574,85 | 3.477,10 | 3.477,10 | -1,68% | 1.558,00 |
| 07.10.2025 | 3.518,77 | 3.579,75 | 3.486,74 | 3.536,60 | 0,63% | 2.463,00 |
| 06.10.2025 | 3.559,00 | 3.602,28 | 3.481,50 | 3.514,60 | -2,85% | 1.987,00 |
| 02.10.2025 | 3.678,08 | 3.685,16 | 3.576,08 | 3.617,55 | -2,31% | 2.536,00 |
| 01.10.2025 | 3.645,90 | 3.731,48 | 3.602,50 | 3.703,09 | 1,54% | 1.909,00 |
| 30.09.2025 | 3.672,90 | 3.733,07 | 3.644,38 | 3.647,00 | -0,65% | 2.440,00 |
| 29.09.2025 | 3.768,00 | 3.769,99 | 3.659,40 | 3.670,99 | -2,04% | 2.947,00 |
| 26.09.2025 | 3.719,99 | 3.814,62 | 3.651,11 | 3.747,42 | 1,56% | 2.645,00 |