82,450€
-0,18%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 81,10 | 83,50 | 81,05 | 82,25 | 1,42% | - |
| 04.05.2026 | 83,25 | 84,50 | 81,00 | 81,10 | -2,58% | - |
| 30.04.2026 | 81,60 | 83,40 | 81,35 | 83,25 | 1,65% | - |
| 29.04.2026 | 83,50 | 84,40 | 81,65 | 81,90 | -1,92% | 14,00 |
| 28.04.2026 | 84,25 | 84,35 | 82,90 | 83,50 | -1,01% | - |
| 27.04.2026 | 84,25 | 84,85 | 82,65 | 84,35 | 0,12% | - |
| 24.04.2026 | 81,80 | 85,05 | 80,15 | 84,25 | 2,37% | 345,00 |
| 23.04.2026 | 82,70 | 82,75 | 81,40 | 82,30 | -0,42% | 1.180,00 |
| 22.04.2026 | 82,85 | 83,55 | 82,30 | 82,65 | -0,66% | 58,00 |
| 21.04.2026 | 84,20 | 84,45 | 83,00 | 83,20 | -1,25% | 15,00 |
| 20.04.2026 | 87,50 | 87,55 | 83,20 | 84,25 | -4,21% | 145,00 |
| 17.04.2026 | 90,20 | 91,50 | 87,95 | 87,95 | -2,49% | - |
| 16.04.2026 | 86,25 | 90,25 | 86,20 | 90,20 | 4,64% | - |
| 15.04.2026 | 85,95 | 86,85 | 85,55 | 86,20 | 0,23% | 150,00 |
| 14.04.2026 | 85,35 | 87,15 | 85,30 | 86,00 | 0,82% | 14,00 |
| 13.04.2026 | 86,20 | 86,40 | 84,45 | 85,30 | -1,67% | 1.260,00 |
| 10.04.2026 | 85,25 | 89,55 | 85,20 | 86,75 | 1,82% | 1.154,00 |
| 09.04.2026 | 83,15 | 85,45 | 83,15 | 85,20 | 2,40% | 270,00 |
| 08.04.2026 | 84,45 | 84,55 | 80,50 | 83,20 | 2,59% | 90,00 |
| 07.04.2026 | 81,90 | 83,10 | 79,90 | 81,10 | -1,04% | 302,00 |
| 02.04.2026 | 79,35 | 82,00 | 79,35 | 81,95 | 1,61% | - |
| 01.04.2026 | 80,75 | 81,45 | 79,75 | 80,65 | 0,25% | 3.750,00 |
| 31.03.2026 | 79,10 | 80,55 | 77,35 | 80,45 | 1,90% | - |
| 30.03.2026 | 77,95 | 79,05 | 77,55 | 78,95 | 1,41% | 45,00 |
| 27.03.2026 | 78,35 | 78,65 | 77,70 | 77,85 | -0,51% | 27,00 |
| 26.03.2026 | 77,45 | 79,15 | 77,25 | 78,25 | 0,90% | - |
| 25.03.2026 | 78,95 | 79,15 | 77,45 | 77,55 | -1,65% | 273,00 |
| 24.03.2026 | 78,95 | 79,55 | 78,40 | 78,85 | -0,19% | - |
| 23.03.2026 | 75,45 | 79,45 | 74,70 | 79,00 | 3,61% | 444,00 |
| 20.03.2026 | 77,80 | 78,25 | 75,35 | 76,25 | -2,06% | 276,00 |
| 19.03.2026 | 76,10 | 78,15 | 75,80 | 77,85 | 2,30% | 170,00 |
| 18.03.2026 | 77,95 | 78,05 | 76,10 | 76,10 | -2,12% | - |
| 17.03.2026 | 74,75 | 78,65 | 74,70 | 77,75 | 3,25% | - |
| 16.03.2026 | 74,20 | 75,45 | 73,55 | 75,30 | 1,55% | 15,00 |
| 13.03.2026 | 73,95 | 74,25 | 72,20 | 74,15 | 0,27% | - |
| 12.03.2026 | 72,95 | 74,05 | 71,85 | 73,95 | 1,16% | - |
| 11.03.2026 | 70,85 | 73,35 | 70,35 | 73,10 | 3,18% | - |
| 10.03.2026 | 65,45 | 71,00 | 65,25 | 70,85 | 8,17% | 612,00 |
| 09.03.2026 | 64,60 | 66,75 | 64,00 | 65,50 | -1,28% | - |
| 06.03.2026 | 65,35 | 66,35 | 64,30 | 66,35 | 1,69% | 14,00 |
| 05.03.2026 | 65,00 | 66,10 | 64,95 | 65,25 | -0,46% | - |
| 04.03.2026 | 65,00 | 65,90 | 64,10 | 65,55 | 0,61% | - |
| 03.03.2026 | 66,50 | 66,55 | 64,30 | 65,15 | -2,54% | 90,00 |
| 02.03.2026 | 66,05 | 67,40 | 65,10 | 66,85 | -0,45% | 14,00 |
| 27.02.2026 | 66,40 | 67,25 | 65,85 | 67,15 | 0,90% | - |
| 26.02.2026 | 65,25 | 66,65 | 64,90 | 66,55 | 1,53% | 390,00 |
| 25.02.2026 | 64,35 | 65,65 | 64,25 | 65,55 | 1,94% | - |
| 24.02.2026 | 63,35 | 64,60 | 63,25 | 64,30 | 1,50% | 2.346,00 |
| 23.02.2026 | 65,25 | 65,35 | 63,25 | 63,35 | -3,06% | 14,00 |
| 20.02.2026 | 64,55 | 65,70 | 64,45 | 65,35 | 1,24% | - |
| 19.02.2026 | 64,25 | 64,75 | 64,00 | 64,55 | 0,47% | - |
| 18.02.2026 | 61,00 | 64,45 | 60,65 | 64,25 | 6,02% | 3.190,00 |
| 17.02.2026 | 59,00 | 61,10 | 59,00 | 60,60 | 2,62% | - |
| 16.02.2026 | 58,20 | 60,25 | 57,50 | 59,05 | 1,55% | 14,00 |
| 13.02.2026 | 57,45 | 58,75 | 57,45 | 58,15 | 1,13% | - |
| 12.02.2026 | 59,50 | 59,70 | 57,25 | 57,50 | -3,20% | 1.452,00 |
| 11.02.2026 | 61,05 | 61,15 | 59,05 | 59,40 | -2,54% | 700,00 |
| 10.02.2026 | 60,80 | 61,60 | 60,10 | 60,95 | 0,16% | - |
| 09.02.2026 | 58,30 | 61,00 | 58,30 | 60,85 | 4,28% | 52,00 |
| 06.02.2026 | 56,85 | 58,50 | 55,65 | 58,35 | 2,64% | 884,00 |
| 05.02.2026 | 58,25 | 58,90 | 56,30 | 56,85 | -2,40% | 14,00 |
| 04.02.2026 | 60,15 | 61,50 | 58,20 | 58,25 | -2,92% | 2.422,00 |
| 03.02.2026 | 64,15 | 65,65 | 59,60 | 60,00 | -6,32% | 99,00 |
| 02.02.2026 | 77,70 | 78,25 | 64,00 | 64,05 | -18,36% | 2.077,00 |
| 30.01.2026 | 81,00 | 81,00 | 78,30 | 78,45 | -3,45% | - |
| 29.01.2026 | 79,50 | 81,25 | 79,35 | 81,25 | 2,39% | 14,00 |
| 28.01.2026 | 79,30 | 79,85 | 78,95 | 79,35 | 0,44% | - |
| 27.01.2026 | 78,80 | 79,35 | 77,95 | 79,00 | 0,51% | - |
| 26.01.2026 | 79,35 | 79,35 | 78,15 | 78,60 | -1,01% | - |
| 23.01.2026 | 78,80 | 79,45 | 77,65 | 79,40 | 0,76% | 927,00 |
| 22.01.2026 | 77,10 | 78,90 | 76,70 | 78,80 | 2,01% | 84,00 |
| 21.01.2026 | 76,00 | 77,45 | 75,50 | 77,25 | 1,85% | 730,00 |
| 20.01.2026 | 75,65 | 76,25 | 74,90 | 75,85 | 0,00% | - |
| 19.01.2026 | 74,60 | 76,35 | 74,50 | 75,85 | 0,00% | - |
| 16.01.2026 | 76,45 | 77,25 | 74,80 | 75,85 | -0,59% | 757,00 |
| 15.01.2026 | 75,55 | 76,55 | 75,15 | 76,30 | 1,33% | - |
| 14.01.2026 | 76,65 | 77,45 | 75,00 | 75,30 | -1,57% | 15,00 |
| 13.01.2026 | 77,25 | 77,25 | 76,25 | 76,50 | -0,91% | - |
| 12.01.2026 | 76,60 | 78,15 | 76,40 | 77,20 | 0,52% | - |
| 09.01.2026 | 76,95 | 77,10 | 75,60 | 76,80 | -0,32% | - |
| 08.01.2026 | 76,70 | 77,10 | 75,60 | 77,05 | 0,33% | - |
| 07.01.2026 | 75,50 | 78,20 | 75,30 | 76,80 | 1,86% | 32,00 |
| 06.01.2026 | 71,85 | 75,55 | 70,00 | 75,40 | 5,23% | 1.450,00 |
| 05.01.2026 | 72,40 | 73,30 | 69,00 | 71,65 | -0,56% | 1.356,00 |
| 02.01.2026 | 73,00 | 73,65 | 71,70 | 72,05 | -0,14% | 96,00 |
| 30.12.2025 | 70,95 | 72,25 | 70,75 | 72,15 | 1,69% | 18,00 |
| 29.12.2025 | 71,40 | 71,70 | 70,85 | 70,95 | -0,07% | 4.324,00 |
| 23.12.2025 | 71,00 | 72,10 | 70,35 | 71,00 | 0,07% | 4.370,00 |
| 22.12.2025 | 70,05 | 71,50 | 70,05 | 70,95 | 1,28% | 617,00 |
| 19.12.2025 | 70,25 | 70,85 | 69,95 | 70,05 | -0,07% | - |
| 18.12.2025 | 70,95 | 71,10 | 69,85 | 70,10 | -0,99% | - |
| 17.12.2025 | 70,50 | 71,20 | 70,00 | 70,80 | 0,50% | - |
| 16.12.2025 | 69,80 | 70,55 | 69,65 | 70,45 | 0,36% | 2.800,00 |
| 15.12.2025 | 68,55 | 71,00 | 68,50 | 70,20 | 2,63% | 46,00 |
| 12.12.2025 | 68,75 | 68,85 | 67,90 | 68,40 | -0,44% | 288,00 |
| 11.12.2025 | 68,50 | 68,95 | 68,00 | 68,70 | -0,43% | - |
| 10.12.2025 | 68,15 | 69,05 | 68,05 | 69,00 | 1,32% | - |
| 09.12.2025 | 68,10 | 68,60 | 68,00 | 68,10 | 0,29% | - |
| 08.12.2025 | 69,35 | 69,55 | 67,20 | 67,90 | -2,16% | 190,00 |
| 05.12.2025 | 69,65 | 70,35 | 69,35 | 69,40 | -0,14% | 910,00 |