76,250€
-1,73%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,14 | 78,48 | 77,40 | 77,67 | -0,44% | - |
| 04.05.2026 | 76,97 | 79,64 | 75,36 | 78,01 | 0,97% | 450,00 |
| 30.04.2026 | 77,87 | 79,78 | 76,60 | 77,26 | -0,64% | - |
| 29.04.2026 | 78,28 | 78,48 | 77,03 | 77,76 | -0,31% | 1.090,00 |
| 28.04.2026 | 77,80 | 78,98 | 76,65 | 78,00 | 1,43% | - |
| 27.04.2026 | 75,78 | 80,16 | 74,97 | 76,90 | 1,52% | 210,00 |
| 24.04.2026 | 76,80 | 79,22 | 74,88 | 75,75 | -2,80% | 17,00 |
| 23.04.2026 | 72,44 | 79,23 | 72,25 | 77,93 | 6,70% | 104,00 |
| 22.04.2026 | 70,85 | 74,01 | 68,00 | 73,04 | 3,89% | 258,00 |
| 21.04.2026 | 69,15 | 72,65 | 66,56 | 70,30 | 2,18% | 162,00 |
| 20.04.2026 | 67,88 | 69,51 | 65,90 | 68,80 | 1,56% | - |
| 17.04.2026 | 67,05 | 68,63 | 66,73 | 67,74 | 1,02% | - |
| 16.04.2026 | 67,79 | 69,78 | 66,64 | 67,06 | -0,31% | 180,00 |
| 15.04.2026 | 67,65 | 68,81 | 66,91 | 67,27 | -0,35% | 496,00 |
| 14.04.2026 | 67,00 | 68,59 | 65,34 | 67,50 | 0,79% | 14,00 |
| 13.04.2026 | 65,79 | 67,03 | 64,67 | 66,97 | 3,25% | - |
| 10.04.2026 | 65,94 | 67,51 | 64,51 | 64,87 | -2,16% | - |
| 09.04.2026 | 66,77 | 71,54 | 65,52 | 66,30 | -1,54% | - |
| 08.04.2026 | 64,50 | 71,05 | 64,50 | 67,34 | 3,06% | - |
| 07.04.2026 | 65,81 | 66,04 | 64,23 | 65,34 | -2,75% | - |
| 02.04.2026 | 67,55 | 67,99 | 66,27 | 67,19 | -0,41% | - |
| 01.04.2026 | 67,87 | 68,26 | 67,20 | 67,47 | 0,12% | - |
| 31.03.2026 | 67,56 | 70,60 | 67,13 | 67,39 | 1,00% | - |
| 30.03.2026 | 65,81 | 67,66 | 65,79 | 66,73 | 1,46% | 14,00 |
| 27.03.2026 | 66,74 | 67,00 | 65,30 | 65,77 | -1,37% | - |
| 26.03.2026 | 66,71 | 67,67 | 65,76 | 66,68 | -0,12% | - |
| 25.03.2026 | 67,62 | 68,74 | 66,34 | 66,76 | -1,19% | - |
| 24.03.2026 | 67,79 | 69,10 | 66,26 | 67,57 | -0,14% | - |
| 23.03.2026 | 67,38 | 69,25 | 66,70 | 67,66 | 0,52% | - |
| 20.03.2026 | 67,30 | 68,09 | 66,62 | 67,31 | 0,13% | 58,00 |
| 19.03.2026 | 67,71 | 69,22 | 66,58 | 67,22 | -0,60% | - |
| 18.03.2026 | 68,32 | 68,52 | 67,26 | 67,63 | -1,72% | - |
| 17.03.2026 | 67,68 | 69,54 | 67,00 | 68,81 | 1,73% | 168,00 |
| 16.03.2026 | 70,39 | 72,80 | 66,75 | 67,64 | -3,34% | 14,00 |
| 13.03.2026 | 69,00 | 70,78 | 68,28 | 69,98 | 1,73% | - |
| 12.03.2026 | 68,91 | 69,20 | 67,28 | 68,79 | -0,01% | 180,00 |
| 11.03.2026 | 68,81 | 69,68 | 66,83 | 68,79 | -0,21% | - |
| 10.03.2026 | 69,76 | 70,50 | 67,90 | 68,94 | -1,16% | - |
| 09.03.2026 | 70,39 | 70,59 | 68,20 | 69,75 | -0,56% | 1.381,00 |
| 06.03.2026 | 70,71 | 70,96 | 68,40 | 70,14 | -0,76% | 528,00 |
| 05.03.2026 | 70,48 | 71,21 | 69,95 | 70,67 | 0,11% | - |
| 04.03.2026 | 71,11 | 71,63 | 70,28 | 70,59 | -0,84% | - |
| 03.03.2026 | 70,50 | 71,73 | 69,21 | 71,19 | 1,10% | - |
| 02.03.2026 | 69,19 | 70,87 | 68,60 | 70,41 | 2,31% | 15,00 |
| 27.02.2026 | 70,53 | 70,58 | 67,95 | 68,82 | -2,45% | - |
| 26.02.2026 | 69,22 | 70,83 | 69,21 | 70,55 | 1,84% | - |
| 25.02.2026 | 67,95 | 69,56 | 67,67 | 69,28 | 1,69% | 56,00 |
| 24.02.2026 | 67,15 | 68,74 | 67,04 | 68,13 | 1,57% | - |
| 23.02.2026 | 68,78 | 69,06 | 66,85 | 67,07 | -2,92% | 15,00 |
| 20.02.2026 | 68,53 | 69,47 | 67,68 | 69,09 | 0,98% | - |
| 19.02.2026 | 68,90 | 69,13 | 67,35 | 68,42 | -0,74% | - |
| 18.02.2026 | 66,74 | 69,04 | 66,72 | 68,93 | 3,27% | - |
| 17.02.2026 | 66,25 | 67,50 | 65,50 | 66,75 | 0,38% | - |
| 16.02.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,38% | 14,00 |
| 13.02.2026 | 65,25 | 66,25 | 64,25 | 66,25 | 1,53% | - |
| 12.02.2026 | 67,00 | 68,25 | 64,50 | 65,25 | -3,33% | 130,00 |
| 11.02.2026 | 69,25 | 70,25 | 66,75 | 67,50 | -2,17% | - |
| 10.02.2026 | 71,75 | 72,25 | 68,25 | 69,00 | -3,83% | 1.048,00 |
| 09.02.2026 | 71,50 | 71,75 | 70,75 | 71,75 | 0,70% | - |
| 06.02.2026 | 71,50 | 73,00 | 70,50 | 71,25 | -0,35% | 42,00 |
| 05.02.2026 | 72,00 | 74,00 | 71,25 | 71,50 | -1,72% | - |
| 04.02.2026 | 71,25 | 73,00 | 70,50 | 72,75 | 2,11% | 2.000,00 |
| 03.02.2026 | 75,25 | 75,50 | 70,00 | 71,25 | -5,32% | - |
| 02.02.2026 | 74,00 | 75,50 | 73,25 | 75,25 | 1,35% | - |
| 30.01.2026 | 73,50 | 74,50 | 73,00 | 74,25 | 0,68% | 81,00 |
| 29.01.2026 | 71,75 | 76,50 | 71,75 | 73,75 | 2,08% | 14,00 |
| 28.01.2026 | 70,75 | 72,25 | 69,25 | 72,25 | 2,48% | - |
| 27.01.2026 | 72,00 | 72,50 | 70,00 | 70,50 | -2,42% | 240,00 |
| 26.01.2026 | 71,75 | 72,25 | 71,50 | 72,25 | 0,35% | - |
| 23.01.2026 | 73,50 | 73,50 | 71,50 | 72,00 | -2,37% | - |
| 22.01.2026 | 73,75 | 74,25 | 73,00 | 73,75 | 0,00% | - |
| 21.01.2026 | 71,25 | 74,50 | 71,25 | 73,75 | 3,51% | - |
| 20.01.2026 | 73,75 | 73,75 | 71,25 | 71,25 | -3,39% | 736,00 |
| 19.01.2026 | 73,75 | 74,25 | 73,75 | 73,75 | -0,67% | 2.547,00 |
| 16.01.2026 | 74,75 | 75,00 | 74,00 | 74,25 | -0,67% | - |
| 15.01.2026 | 73,50 | 75,00 | 73,25 | 74,75 | 2,05% | - |
| 14.01.2026 | 72,50 | 73,50 | 71,00 | 73,25 | 0,34% | 14,00 |
| 13.01.2026 | 73,50 | 74,00 | 72,25 | 73,00 | -1,02% | - |
| 12.01.2026 | 74,50 | 74,50 | 73,50 | 73,75 | -1,34% | - |
| 09.01.2026 | 75,00 | 75,25 | 74,50 | 74,75 | 0,00% | 378,00 |
| 08.01.2026 | 74,75 | 75,50 | 74,25 | 74,75 | -0,33% | 593,00 |
| 07.01.2026 | 75,50 | 75,50 | 74,00 | 75,00 | -0,33% | 42,00 |
| 06.01.2026 | 74,00 | 75,50 | 73,25 | 75,25 | 1,35% | 56,00 |
| 05.01.2026 | 71,50 | 74,75 | 70,75 | 74,25 | 4,21% | - |
| 02.01.2026 | 70,00 | 71,25 | 69,50 | 71,25 | -0,35% | 15,00 |
| 30.12.2025 | 71,50 | 71,50 | 71,25 | 71,50 | -0,35% | - |
| 29.12.2025 | 71,50 | 72,50 | 71,00 | 71,75 | -2,05% | - |
| 23.12.2025 | 72,00 | 74,00 | 71,25 | 73,25 | 2,09% | 54,00 |
| 22.12.2025 | 71,00 | 72,00 | 69,25 | 71,75 | 0,00% | 15,00 |
| 19.12.2025 | 71,25 | 71,75 | 70,50 | 71,75 | 0,70% | - |
| 18.12.2025 | 70,50 | 72,00 | 70,50 | 71,25 | 0,71% | - |
| 17.12.2025 | 71,00 | 71,50 | 69,50 | 70,75 | 0,71% | - |
| 16.12.2025 | 69,25 | 71,50 | 69,00 | 70,25 | 0,72% | 58,00 |
| 15.12.2025 | 71,00 | 71,00 | 69,25 | 69,75 | -1,41% | 15,00 |
| 12.12.2025 | 71,00 | 71,50 | 70,50 | 70,75 | -1,05% | - |
| 11.12.2025 | 70,25 | 71,75 | 70,25 | 71,50 | 0,35% | - |
| 10.12.2025 | 70,25 | 71,50 | 69,75 | 71,25 | 1,42% | - |
| 09.12.2025 | 69,75 | 70,50 | 69,25 | 70,25 | 1,08% | - |
| 08.12.2025 | 69,75 | 70,00 | 68,75 | 69,50 | -0,36% | 42,00 |
| 05.12.2025 | 70,00 | 70,00 | 69,25 | 69,75 | -0,71% | - |