108,385$
-0,21%
Echtzeit-Aktienkurs SEI Investment Company
Bid:
Ask:
Aktienkurse zur SEI Investment Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 110,33 | 110,75 | 108,50 | 108,60 | -1,62% | 859.413,00 |
| 04.09.2026 | 110,57 | 111,16 | 109,83 | 110,39 | -0,96% | 590.385,00 |
| 03.09.2026 | 110,00 | 111,48 | 109,75 | 111,46 | 2,14% | 749.884,00 |
| 02.09.2026 | 109,70 | 110,50 | 108,10 | 109,12 | -0,38% | 668.256,00 |
| 01.09.2026 | 110,57 | 111,15 | 109,42 | 109,54 | -1,30% | 649.660,00 |
| 31.08.2026 | 111,46 | 111,63 | 110,46 | 110,98 | -0,58% | 722.790,00 |
| 28.08.2026 | 111,68 | 112,15 | 111,18 | 111,63 | 0,30% | 660.726,00 |
| 27.08.2026 | 110,11 | 111,43 | 109,89 | 111,30 | 0,47% | 710.107,00 |
| 26.08.2026 | 110,72 | 111,43 | 110,34 | 110,78 | -0,18% | 609.965,00 |
| 25.08.2026 | 110,43 | 111,50 | 109,90 | 110,98 | 0,21% | 646.263,00 |
| 24.08.2026 | 109,75 | 111,90 | 109,62 | 110,75 | 1,11% | 866.715,00 |
| 21.08.2026 | 108,26 | 109,75 | 108,19 | 109,53 | 1,79% | 801.151,00 |
| 20.08.2026 | 107,75 | 109,11 | 107,43 | 107,60 | 0,22% | 600.772,00 |
| 19.08.2026 | 106,76 | 108,04 | 106,76 | 107,36 | 0,41% | 646.770,00 |
| 18.08.2026 | 106,25 | 107,46 | 105,53 | 106,92 | 1,37% | 489.680,00 |
| 17.08.2026 | 105,96 | 106,93 | 105,29 | 105,47 | -0,86% | 484.713,00 |
| 14.08.2026 | 106,52 | 106,91 | 105,96 | 106,38 | 0,00% | 362.155,00 |
| 13.08.2026 | 106,00 | 106,86 | 104,76 | 106,39 | 0,80% | 486.562,00 |
| 12.08.2026 | 104,17 | 105,65 | 103,96 | 105,54 | 0,87% | 509.755,00 |
| 11.08.2026 | 104,77 | 105,95 | 104,16 | 104,63 | -0,09% | 497.691,00 |
| 10.08.2026 | 104,70 | 106,00 | 104,27 | 104,72 | 0,02% | 457.936,00 |
| 07.08.2026 | 104,50 | 104,98 | 103,64 | 104,70 | 0,01% | 472.629,00 |
| 06.08.2026 | 105,50 | 107,00 | 104,06 | 104,69 | -0,07% | 583.497,00 |
| 05.08.2026 | 105,50 | 106,00 | 104,45 | 104,76 | 0,04% | 591.997,00 |
| 04.08.2026 | 104,33 | 105,53 | 104,26 | 104,72 | 0,51% | 725.582,00 |
| 03.08.2026 | 103,47 | 104,38 | 102,59 | 104,19 | 1,17% | 602.894,00 |
| 31.07.2026 | 102,19 | 103,35 | 101,11 | 102,98 | -0,06% | 824.240,00 |
| 30.07.2026 | 102,54 | 103,11 | 101,10 | 103,04 | 0,16% | 510.853,00 |
| 29.07.2026 | 102,44 | 104,47 | 102,23 | 102,88 | -0,25% | 649.852,00 |
| 28.07.2026 | 102,05 | 103,75 | 100,45 | 103,14 | 1,60% | 871.104,00 |
| 27.07.2026 | 99,22 | 101,76 | 99,16 | 101,52 | 2,32% | 795.188,00 |
| 24.07.2026 | 96,45 | 99,87 | 96,45 | 99,22 | 2,57% | 968.641,00 |
| 23.07.2026 | 102,29 | 102,29 | 95,40 | 96,73 | -2,05% | 1.367.487,00 |
| 22.07.2026 | 97,65 | 98,88 | 97,13 | 98,75 | 1,13% | 815.553,00 |
| 21.07.2026 | 99,37 | 99,60 | 97,35 | 97,65 | -1,73% | 866.846,00 |
| 20.07.2026 | 99,29 | 99,61 | 98,23 | 99,37 | 0,12% | 834.719,00 |
| 17.07.2026 | 99,93 | 100,79 | 98,61 | 99,25 | -1,01% | 866.926,00 |
| 16.07.2026 | 97,73 | 100,28 | 97,73 | 100,26 | 2,13% | 1.542.411,00 |
| 15.07.2026 | 95,37 | 98,58 | 95,37 | 98,17 | 3,46% | 956.027,00 |
| 14.07.2026 | 95,40 | 96,77 | 94,73 | 94,89 | -1,34% | 781.173,00 |
| 13.07.2026 | 96,14 | 96,73 | 95,29 | 96,18 | 0,76% | 499.363,00 |
| 10.07.2026 | 95,80 | 96,41 | 94,70 | 95,45 | 0,76% | 600.256,00 |
| 09.07.2026 | 94,48 | 96,60 | 92,47 | 94,73 | 0,23% | 728.743,00 |
| 08.07.2026 | 95,32 | 95,90 | 93,62 | 94,51 | -1,49% | 709.322,00 |
| 07.07.2026 | 95,66 | 96,19 | 94,90 | 95,94 | 1,00% | 633.164,00 |
| 06.07.2026 | 91,20 | 95,61 | 91,20 | 94,99 | 3,89% | 691.320,00 |
| 02.07.2026 | 90,57 | 92,00 | 90,50 | 91,43 | 1,53% | 730.746,00 |
| 01.07.2026 | 87,71 | 91,06 | 87,66 | 90,05 | 2,67% | 577.572,00 |
| 30.06.2026 | 86,59 | 88,12 | 86,11 | 87,71 | 1,41% | 564.863,00 |
| 29.06.2026 | 87,43 | 88,44 | 85,94 | 86,49 | -0,87% | 617.697,00 |
| 26.06.2026 | 88,07 | 88,45 | 86,39 | 87,25 | -0,77% | 1.206.015,00 |
| 25.06.2026 | 89,41 | 90,97 | 87,82 | 87,93 | -1,08% | 554.262,00 |
| 24.06.2026 | 90,69 | 90,69 | 88,57 | 88,89 | -1,46% | 527.972,00 |
| 23.06.2026 | 90,93 | 91,50 | 89,72 | 90,21 | -0,33% | 578.332,00 |
| 22.06.2026 | 89,91 | 90,79 | 89,01 | 90,51 | 0,83% | 512.242,00 |
| 19.06.2026 | 89,48 | 89,76 | 89,48 | 89,76 | 0,36% | - |
| 18.06.2026 | 91,95 | 91,95 | 88,76 | 89,44 | -1,73% | 1.712.022,00 |
| 17.06.2026 | 90,36 | 91,54 | 90,13 | 91,01 | 0,31% | 647.691,00 |
| 16.06.2026 | 90,43 | 91,49 | 89,06 | 90,73 | 1,30% | 628.122,00 |
| 15.06.2026 | 89,87 | 90,52 | 89,32 | 89,57 | 0,19% | 551.028,00 |
| 12.06.2026 | 88,71 | 89,78 | 88,05 | 89,40 | 1,42% | 500.772,00 |
| 11.06.2026 | 88,84 | 89,37 | 87,66 | 88,15 | -0,73% | 407.576,00 |
| 10.06.2026 | 90,26 | 90,89 | 88,76 | 88,80 | -1,62% | 441.150,00 |
| 09.06.2026 | 88,95 | 91,40 | 88,69 | 90,26 | 2,29% | 750.118,00 |
| 08.06.2026 | 88,36 | 89,39 | 87,81 | 88,24 | -1,32% | 511.862,00 |
| 05.06.2026 | 88,93 | 89,67 | 88,70 | 89,42 | 0,95% | 708.922,00 |
| 04.06.2026 | 87,85 | 89,29 | 87,85 | 88,58 | 1,80% | 505.556,00 |
| 03.06.2026 | 87,39 | 87,55 | 86,26 | 87,01 | -0,87% | 600.096,00 |