77,900€
-1,02%
Echtzeit-Aktienkurs Sea Limited
Bid:
Ask:
Aktienkurse zur Sea Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 73,20 | 74,20 | 71,40 | 72,40 | -0,69% | 1.226,00 |
| 04.05.2026 | 73,60 | 74,70 | 72,10 | 72,90 | 0,69% | 1.513,00 |
| 30.04.2026 | 71,30 | 72,90 | 70,50 | 72,40 | 2,12% | 1.055,00 |
| 29.04.2026 | 73,80 | 74,10 | 70,00 | 70,90 | -3,27% | 1.236,00 |
| 28.04.2026 | 72,80 | 74,20 | 71,70 | 73,30 | 0,55% | 1.592,00 |
| 27.04.2026 | 73,20 | 73,70 | 72,10 | 72,90 | -0,14% | 1.675,00 |
| 24.04.2026 | 71,50 | 73,20 | 71,00 | 73,00 | 2,38% | 836,00 |
| 23.04.2026 | 73,00 | 73,50 | 70,30 | 71,30 | -3,13% | 1.677,00 |
| 22.04.2026 | 74,70 | 75,30 | 71,90 | 73,60 | -0,67% | 1.181,00 |
| 21.04.2026 | 76,80 | 77,30 | 73,80 | 74,10 | -2,37% | 2.311,00 |
| 20.04.2026 | 76,90 | 77,40 | 75,30 | 75,90 | -2,32% | 1.118,00 |
| 17.04.2026 | 76,70 | 79,20 | 75,50 | 77,70 | 0,52% | 3.748,00 |
| 16.04.2026 | 77,90 | 79,10 | 76,30 | 77,30 | 0,78% | 1.938,00 |
| 15.04.2026 | 73,30 | 77,20 | 72,70 | 76,70 | 5,36% | 2.384,00 |
| 14.04.2026 | 73,80 | 76,40 | 72,40 | 72,80 | -0,82% | 3.307,00 |
| 13.04.2026 | 72,80 | 74,40 | 71,50 | 73,40 | 0,27% | 1.362,00 |
| 10.04.2026 | 73,30 | 74,70 | 72,10 | 73,20 | 0,83% | 608,00 |
| 09.04.2026 | 73,00 | 73,60 | 70,50 | 72,60 | -1,63% | 1.489,00 |
| 08.04.2026 | 73,00 | 79,10 | 72,90 | 73,80 | 5,13% | 3.223,00 |
| 07.04.2026 | 71,10 | 72,30 | 69,30 | 70,20 | -1,40% | 876,00 |
| 02.04.2026 | 70,10 | 71,60 | 68,50 | 71,20 | 0,85% | 1.316,00 |
| 01.04.2026 | 72,30 | 73,10 | 70,20 | 70,60 | -1,53% | 5.475,00 |
| 31.03.2026 | 68,80 | 72,10 | 68,60 | 71,70 | 5,29% | 1.087,00 |
| 30.03.2026 | 68,00 | 69,50 | 67,70 | 68,10 | 0,44% | 1.017,00 |
| 27.03.2026 | 70,00 | 70,80 | 67,70 | 67,80 | -2,45% | 3.367,00 |
| 26.03.2026 | 71,30 | 72,00 | 68,90 | 69,50 | -2,66% | 2.077,00 |
| 25.03.2026 | 68,10 | 71,60 | 67,90 | 71,40 | 5,00% | 2.864,00 |
| 24.03.2026 | 68,80 | 68,90 | 66,80 | 68,00 | -1,16% | 1.245,00 |
| 23.03.2026 | 66,80 | 70,50 | 66,10 | 68,80 | -0,15% | 1.517,00 |
| 20.03.2026 | 70,10 | 71,20 | 67,80 | 68,90 | -1,85% | 1.841,00 |
| 19.03.2026 | 73,40 | 73,80 | 69,40 | 70,20 | -4,49% | 3.619,00 |
| 18.03.2026 | 76,20 | 76,60 | 73,40 | 73,50 | -3,16% | 2.317,00 |
| 17.03.2026 | 76,10 | 77,30 | 74,80 | 75,90 | -0,26% | 1.683,00 |
| 16.03.2026 | 75,70 | 77,40 | 74,80 | 76,10 | 1,20% | 888,00 |
| 13.03.2026 | 74,00 | 76,20 | 72,50 | 75,20 | 1,62% | 1.617,00 |
| 12.03.2026 | 75,30 | 77,10 | 73,50 | 74,00 | -2,12% | 1.446,00 |
| 11.03.2026 | 77,00 | 77,60 | 74,30 | 75,60 | -1,82% | 2.683,00 |
| 10.03.2026 | 77,30 | 78,50 | 76,30 | 77,00 | -0,65% | 2.229,00 |
| 09.03.2026 | 78,00 | 78,90 | 75,70 | 77,50 | -2,64% | 6.111,00 |
| 06.03.2026 | 82,50 | 83,20 | 78,40 | 79,60 | -3,28% | 5.373,00 |
| 05.03.2026 | 76,00 | 82,90 | 75,00 | 82,30 | 8,58% | 6.750,00 |
| 04.03.2026 | 75,10 | 76,40 | 73,60 | 75,80 | 0,93% | 7.460,00 |
| 03.03.2026 | 89,20 | 90,00 | 67,10 | 75,10 | -16,46% | 11.169,00 |
| 02.03.2026 | 90,80 | 91,00 | 88,00 | 89,90 | -1,75% | 1.261,00 |
| 27.02.2026 | 93,80 | 94,00 | 91,30 | 91,50 | -2,45% | 608,00 |
| 26.02.2026 | 87,80 | 94,10 | 87,60 | 93,80 | 5,87% | 2.032,00 |
| 25.02.2026 | 90,60 | 91,60 | 86,90 | 88,60 | -2,42% | 2.418,00 |
| 24.02.2026 | 94,60 | 94,90 | 88,80 | 90,80 | -3,81% | 1.703,00 |
| 23.02.2026 | 96,40 | 98,50 | 94,10 | 94,40 | -3,18% | 1.772,00 |
| 20.02.2026 | 98,10 | 98,80 | 95,80 | 97,50 | 0,10% | 975,00 |
| 19.02.2026 | 95,70 | 99,80 | 95,70 | 97,40 | 1,88% | 1.900,00 |
| 18.02.2026 | 91,80 | 96,00 | 91,70 | 95,60 | 4,48% | 836,00 |
| 17.02.2026 | 89,50 | 93,70 | 89,10 | 91,50 | 1,78% | 1.439,00 |
| 16.02.2026 | 90,20 | 90,70 | 88,40 | 89,90 | 0,11% | 358,00 |
| 13.02.2026 | 91,70 | 92,80 | 89,00 | 89,80 | -2,60% | 1.591,00 |
| 12.02.2026 | 97,60 | 98,00 | 89,60 | 92,20 | -4,55% | 683,00 |
| 11.02.2026 | 95,50 | 99,40 | 94,40 | 96,60 | 1,36% | 3.788,00 |
| 10.02.2026 | 91,40 | 96,60 | 90,60 | 95,30 | 4,15% | 2.979,00 |
| 09.02.2026 | 91,60 | 92,60 | 89,90 | 91,50 | -0,22% | 1.107,00 |
| 06.02.2026 | 91,80 | 94,90 | 90,60 | 91,70 | 0,00% | 2.554,00 |
| 05.02.2026 | 90,30 | 92,80 | 88,30 | 91,70 | 1,44% | 2.153,00 |
| 04.02.2026 | 91,40 | 91,80 | 86,60 | 90,40 | -1,31% | 2.194,00 |
| 03.02.2026 | 96,60 | 97,90 | 89,00 | 91,60 | -4,88% | 4.499,00 |
| 02.02.2026 | 96,30 | 99,30 | 95,00 | 96,30 | -2,33% | 2.282,00 |
| 30.01.2026 | 101,50 | 102,75 | 97,40 | 98,60 | -3,33% | 1.755,00 |
| 29.01.2026 | 106,25 | 107,25 | 101,00 | 102,00 | -4,00% | 601,00 |
| 28.01.2026 | 106,50 | 109,00 | 105,00 | 106,25 | 0,71% | 1.066,00 |
| 27.01.2026 | 106,25 | 107,00 | 104,00 | 105,50 | -0,24% | 890,00 |
| 26.01.2026 | 104,75 | 106,50 | 102,75 | 105,75 | 0,71% | 649,00 |
| 23.01.2026 | 105,25 | 108,00 | 104,25 | 105,00 | 0,72% | 961,00 |
| 22.01.2026 | 104,00 | 107,00 | 102,50 | 104,25 | 0,24% | 940,00 |
| 21.01.2026 | 103,75 | 105,50 | 102,25 | 104,00 | 0,73% | 585,00 |
| 20.01.2026 | 102,50 | 103,75 | 99,70 | 103,25 | 1,23% | 2.277,00 |
| 19.01.2026 | 101,50 | 102,50 | 101,50 | 102,00 | -2,39% | 905,00 |
| 16.01.2026 | 107,00 | 107,50 | 104,00 | 104,50 | -2,34% | 2.318,00 |
| 15.01.2026 | 108,00 | 109,75 | 105,00 | 107,00 | -0,47% | 1.213,00 |
| 14.01.2026 | 111,00 | 112,00 | 106,25 | 107,50 | -3,59% | 1.543,00 |
| 13.01.2026 | 112,50 | 113,50 | 108,50 | 111,50 | -1,11% | 781,00 |
| 12.01.2026 | 114,25 | 114,75 | 111,50 | 112,75 | -1,53% | 3.061,00 |
| 09.01.2026 | 115,50 | 116,00 | 113,00 | 114,50 | -0,65% | 747,00 |
| 08.01.2026 | 118,50 | 119,25 | 114,00 | 115,25 | -3,56% | 1.443,00 |
| 07.01.2026 | 121,75 | 124,25 | 119,00 | 119,50 | -2,45% | 795,00 |
| 06.01.2026 | 120,25 | 127,00 | 119,75 | 122,50 | 2,51% | 1.365,00 |
| 05.01.2026 | 114,00 | 122,00 | 113,00 | 119,50 | 6,70% | 2.730,00 |
| 02.01.2026 | 109,50 | 113,75 | 108,75 | 112,00 | -0,22% | 1.358,00 |
| 30.12.2025 | 112,50 | 113,00 | 111,00 | 112,25 | 0,67% | 289,00 |
| 29.12.2025 | 108,75 | 111,50 | 107,75 | 111,50 | 4,69% | 999,00 |
| 23.12.2025 | 105,75 | 107,25 | 104,75 | 106,50 | 0,47% | 1.171,00 |
| 22.12.2025 | 104,75 | 107,25 | 102,50 | 106,00 | 1,92% | 2.279,00 |
| 19.12.2025 | 103,00 | 105,50 | 102,50 | 104,00 | 1,46% | 631,00 |
| 18.12.2025 | 101,25 | 104,50 | 101,25 | 102,50 | 1,23% | 1.224,00 |
| 17.12.2025 | 106,00 | 107,25 | 101,25 | 101,25 | -4,26% | 2.275,00 |
| 16.12.2025 | 102,50 | 106,50 | 102,50 | 105,75 | 2,17% | 2.765,00 |
| 15.12.2025 | 106,75 | 107,50 | 103,00 | 103,50 | -2,82% | 2.991,00 |
| 12.12.2025 | 108,25 | 110,00 | 105,50 | 106,50 | -1,84% | 1.761,00 |
| 11.12.2025 | 105,00 | 109,75 | 104,75 | 108,50 | 2,36% | 830,00 |
| 10.12.2025 | 110,50 | 111,25 | 105,25 | 106,00 | -4,29% | 1.678,00 |
| 09.12.2025 | 110,00 | 111,25 | 109,00 | 110,75 | 0,45% | 787,00 |
| 08.12.2025 | 115,25 | 116,25 | 109,25 | 110,25 | -4,34% | 2.416,00 |
| 05.12.2025 | 117,00 | 118,50 | 114,75 | 115,25 | -0,86% | 590,00 |