75,200€
-0,53%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 75,55 | 75,90 | 75,45 | 75,90 | 0,40% | - |
| 29.10.2026 | 74,05 | 76,35 | 74,05 | 75,60 | 2,02% | 13,00 |
| 28.10.2026 | 74,55 | 75,70 | 74,05 | 74,10 | -0,47% | - |
| 27.10.2026 | 72,75 | 74,70 | 72,75 | 74,45 | 2,41% | 618,00 |
| 26.10.2026 | 74,05 | 75,15 | 72,65 | 72,70 | -1,09% | - |
| 23.10.2026 | 73,75 | 74,80 | 72,50 | 73,50 | -0,41% | - |
| 22.10.2026 | 72,75 | 74,45 | 72,55 | 73,80 | 0,96% | - |
| 21.10.2026 | 72,15 | 73,70 | 71,75 | 73,10 | 1,39% | 13,00 |
| 20.10.2026 | 70,45 | 72,25 | 69,20 | 72,10 | 2,34% | - |
| 19.10.2026 | 70,75 | 71,10 | 68,90 | 70,45 | -0,28% | - |
| 16.10.2026 | 68,80 | 71,10 | 68,70 | 70,65 | 2,69% | 44,00 |
| 15.10.2026 | 68,85 | 68,85 | 68,80 | 68,80 | -0,22% | - |
| 14.10.2026 | 66,90 | 69,05 | 66,45 | 68,95 | 2,99% | 19,00 |
| 13.10.2026 | 69,55 | 70,20 | 66,90 | 66,95 | -3,60% | - |
| 12.10.2026 | 69,75 | 69,75 | 69,00 | 69,45 | -0,29% | - |
| 09.10.2026 | 68,55 | 69,65 | 68,30 | 69,65 | 2,28% | - |
| 08.10.2026 | 68,55 | 69,05 | 67,65 | 68,10 | -1,09% | 56,00 |
| 07.10.2026 | 69,55 | 70,10 | 68,45 | 68,85 | -1,43% | - |
| 06.10.2026 | 69,85 | 71,40 | 69,80 | 69,85 | 0,00% | 13,00 |
| 05.10.2026 | 68,95 | 70,30 | 68,95 | 69,85 | 1,16% | - |
| 02.10.2026 | 70,55 | 70,80 | 69,00 | 69,05 | -1,99% | - |
| 01.10.2026 | 73,90 | 74,00 | 70,05 | 70,45 | -4,54% | - |
| 30.09.2026 | 73,85 | 74,65 | 73,70 | 73,80 | -0,07% | - |
| 29.09.2026 | 75,05 | 75,75 | 73,75 | 73,85 | -1,53% | 14,00 |
| 28.09.2026 | 76,10 | 76,65 | 74,95 | 75,00 | -1,51% | - |
| 25.09.2026 | 75,35 | 76,95 | 75,05 | 76,15 | 1,26% | - |
| 24.09.2026 | 79,15 | 79,75 | 75,15 | 75,20 | -5,35% | 828,00 |
| 23.09.2026 | 79,30 | 80,75 | 78,60 | 79,45 | 0,13% | - |
| 22.09.2026 | 79,90 | 81,10 | 78,90 | 79,35 | -1,31% | - |
| 21.09.2026 | 81,55 | 83,50 | 80,35 | 80,40 | -1,47% | 13,00 |
| 18.09.2026 | 84,75 | 85,40 | 80,55 | 81,60 | -3,77% | 210,00 |
| 17.09.2026 | 86,80 | 86,80 | 83,75 | 84,80 | -1,62% | - |
| 16.09.2026 | 80,95 | 86,35 | 80,95 | 86,20 | 6,35% | 210,00 |
| 15.09.2026 | 80,30 | 82,05 | 80,30 | 81,05 | 0,37% | - |
| 14.09.2026 | 78,40 | 81,80 | 78,40 | 80,75 | 2,54% | 134,00 |
| 11.09.2026 | 77,00 | 79,25 | 77,00 | 78,75 | 1,94% | - |
| 10.09.2026 | 79,45 | 81,40 | 77,25 | 77,25 | -2,52% | 230,00 |
| 09.09.2026 | 78,90 | 80,35 | 78,35 | 79,25 | 0,51% | 748,00 |
| 08.09.2026 | 78,40 | 79,25 | 77,00 | 78,85 | 0,00% | - |
| 07.09.2026 | 79,00 | 79,40 | 78,65 | 78,85 | -0,88% | 13,00 |
| 04.09.2026 | 79,50 | 80,35 | 79,45 | 79,55 | 0,06% | - |
| 03.09.2026 | 80,00 | 80,30 | 79,30 | 79,50 | -0,69% | - |
| 02.09.2026 | 80,50 | 80,50 | 79,95 | 80,05 | -0,50% | - |
| 01.09.2026 | 78,65 | 80,85 | 78,65 | 80,45 | 2,29% | 84,00 |
| 31.08.2026 | 81,45 | 81,55 | 77,80 | 78,65 | -3,44% | 25,00 |
| 28.08.2026 | 82,25 | 82,65 | 81,45 | 81,45 | -1,03% | - |
| 27.08.2026 | 82,50 | 83,25 | 81,75 | 82,30 | 0,43% | - |
| 26.08.2026 | 81,30 | 82,05 | 81,30 | 81,95 | 0,74% | - |
| 25.08.2026 | 82,20 | 82,60 | 81,25 | 81,35 | -0,49% | - |
| 24.08.2026 | 80,30 | 81,85 | 80,10 | 81,75 | 2,00% | - |
| 21.08.2026 | 79,50 | 80,40 | 79,50 | 80,15 | 0,38% | 14,00 |
| 20.08.2026 | 79,60 | 80,00 | 79,60 | 79,85 | -0,25% | - |
| 19.08.2026 | 80,10 | 80,95 | 79,95 | 80,05 | -2,67% | - |
| 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% | - |