£2,758
-0,96%
Echtzeit-Aktienkurs SEPLAT PE.DE.(DI) NA-,50
Bid:
Ask:
Aktienkurse zur SEPLAT PE.DE.(DI) NA-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 2,78 | 2,78 | 2,77 | 2,78 | -0,07% | 8.294,00 |
| 22.09.2025 | 2,79 | 2,80 | 2,76 | 2,79 | -0,18% | 116.497,00 |
| 19.09.2025 | 2,82 | 2,83 | 2,78 | 2,79 | -0,36% | 19.641,00 |
| 18.09.2025 | 2,68 | 2,81 | 2,68 | 2,80 | 6,06% | 28.943,00 |
| 17.09.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 1,93% | 1.248,00 |
| 16.09.2025 | 2,58 | 2,60 | 2,58 | 2,59 | -1,36% | 2.956,00 |
| 15.09.2025 | 2,63 | 2,65 | 2,59 | 2,63 | 0,21% | - |
| 12.09.2025 | 2,56 | 2,62 | 2,55 | 2,62 | 0,82% | 1.775,00 |
| 11.09.2025 | 2,58 | 2,60 | 2,56 | 2,60 | 0,86% | - |
| 10.09.2025 | 2,56 | 2,58 | 2,53 | 2,58 | 0,82% | - |
| 09.09.2025 | 2,53 | 2,56 | 2,53 | 2,56 | 0,11% | - |
| 08.09.2025 | 2,53 | 2,57 | 2,49 | 2,55 | 1,49% | - |
| 05.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | 564,00 |
| 04.09.2025 | 2,50 | 2,53 | 2,50 | 2,53 | -0,39% | 1.377,00 |
| 03.09.2025 | 2,57 | 2,57 | 2,54 | 2,54 | 0,80% | 741,00 |
| 02.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,51% | 150,00 |
| 01.09.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -2,06% | - |
| 29.08.2025 | 2,56 | 2,56 | 2,54 | 2,56 | -0,20% | 1.313,00 |
| 28.08.2025 | 2,50 | 2,56 | 2,46 | 2,56 | 2,20% | 11.428,00 |
| 27.08.2025 | 2,42 | 2,51 | 2,42 | 2,51 | 1,42% | 5.822,00 |
| 26.08.2025 | 2,44 | 2,48 | 2,42 | 2,47 | 1,60% | 3.018,00 |
| 25.08.2025 | 2,31 | 2,43 | 2,31 | 2,43 | -0,56% | - |
| 22.08.2025 | 2,45 | 2,45 | 2,41 | 2,45 | 0,82% | 250.569,00 |
| 21.08.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -1,62% | 640,00 |
| 20.08.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -2,38% | 4.475,00 |
| 19.08.2025 | 2,52 | 2,55 | 2,51 | 2,53 | -0,79% | 1.855,00 |
| 18.08.2025 | 2,56 | 2,58 | 2,55 | 2,55 | -0,08% | 10.822,00 |
| 15.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,51% | 809,00 |
| 14.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | 508,00 |
| 13.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,36% | 6.305,00 |
| 12.08.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -3,19% | 31.957,00 |
| 11.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | 6.543,00 |
| 08.08.2025 | 2,57 | 2,68 | 2,57 | 2,68 | 5,73% | 78.064,00 |
| 07.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | 5.108,00 |
| 06.08.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -2,64% | 103.899,00 |
| 05.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,72% | 489,00 |
| 04.08.2025 | 2,58 | 2,63 | 2,56 | 2,56 | -1,66% | 10.165,00 |
| 01.08.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -1,40% | 9.645,00 |
| 31.07.2025 | 2,60 | 2,66 | 2,58 | 2,64 | 4,46% | 4.156,00 |
| 30.07.2025 | 2,53 | 2,54 | 2,52 | 2,52 | 4,67% | 1.205,00 |
| 29.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | 7.000,00 |
| 28.07.2025 | 2,38 | 2,45 | 2,38 | 2,39 | 2,14% | 1.962,00 |
| 25.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,32% | 617,00 |
| 24.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,32% | 1.199,00 |
| 23.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,73% | 631,00 |
| 22.07.2025 | 2,37 | 2,38 | 2,34 | 2,36 | -1,78% | - |
| 21.07.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 3,90% | 596,00 |
| 18.07.2025 | 2,34 | 2,34 | 2,31 | 2,31 | -2,32% | 7.573,00 |
| 17.07.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 2,59% | 329,00 |
| 16.07.2025 | 2,35 | 2,38 | 2,31 | 2,31 | -0,43% | 7.911,00 |
| 15.07.2025 | 2,21 | 2,32 | 2,21 | 2,32 | 0,76% | 597,00 |
| 14.07.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,11% | 6.975,00 |
| 11.07.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -5,06% | 4.861,00 |
| 10.07.2025 | 2,42 | 2,42 | 2,38 | 2,42 | 1,88% | - |
| 09.07.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 1,61% | 12.375,00 |
| 08.07.2025 | 2,33 | 2,34 | 2,33 | 2,34 | 3,55% | 10.165,00 |
| 07.07.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,95% | 7.968,00 |
| 04.07.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -1,05% | - |
| 03.07.2025 | 2,25 | 2,28 | 2,25 | 2,26 | -0,33% | 26.482,00 |
| 02.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,31% | 6.264,00 |
| 01.07.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -4,26% | 2.003,00 |
| 27.06.2025 | 2,42 | 2,43 | 2,40 | 2,40 | 8,22% | 1.725,00 |
| 26.06.2025 | 2,39 | 2,43 | 2,14 | 2,22 | -6,93% | 17.894,00 |
| 25.06.2025 | 2,49 | 2,50 | 2,38 | 2,38 | -3,25% | 5.845,00 |
| 24.06.2025 | 2,43 | 2,46 | 2,42 | 2,46 | -1,01% | 6.633,00 |
| 23.06.2025 | 2,49 | 2,51 | 2,44 | 2,49 | 2,47% | 4.142,00 |
| 20.06.2025 | 2,45 | 2,45 | 2,32 | 2,43 | -3,00% | 13.457,00 |
| 19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | 550,00 |
| 18.06.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 6,32% | 2.717,00 |
| 16.06.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 1,39% | 26.734,00 |
| 13.06.2025 | 2,35 | 2,35 | 2,31 | 2,31 | 2,21% | 1.502,00 |
| 12.06.2025 | 2,31 | 2,34 | 2,26 | 2,26 | -3,42% | 4.976,00 |
| 11.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,43% | 396,00 |
| 10.06.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 3,79% | 3.006,00 |
| 09.06.2025 | 2,24 | 2,25 | 2,23 | 2,25 | -0,22% | 4.407,00 |
| 06.06.2025 | 2,22 | 2,25 | 2,21 | 2,25 | 3,45% | 1.198,00 |
| 05.06.2025 | 2,20 | 2,20 | 2,17 | 2,18 | -0,57% | 510,00 |
| 04.06.2025 | 2,18 | 2,20 | 2,18 | 2,19 | 1,98% | 2.049,00 |
| 03.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,03% | 662,00 |
| 02.06.2025 | 2,12 | 2,17 | 2,08 | 2,17 | 4,20% | - |
| 30.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,00% | 6.949,00 |
| 29.05.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 1,80% | 40.303,00 |
| 28.05.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 3,22% | 20.047,00 |
| 27.05.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,88% | 10.800,00 |
| 23.05.2025 | 2,01 | 2,01 | 1,98 | 2,00 | 0,37% | - |
| 22.05.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,87% | 1.111,00 |
| 21.05.2025 | 2,02 | 2,06 | 1,99 | 2,05 | 2,18% | - |
| 20.05.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 1,11% | 4.116,00 |
| 19.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,90% | 613,00 |
| 16.05.2025 | 1,98 | 2,01 | 1,95 | 2,01 | 1,85% | - |
| 15.05.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,20% | - |
| 14.05.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -1,31% | - |
| 13.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,61% | 500,00 |
| 12.05.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 1,50% | - |
| 09.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,20% | 36,00 |
| 08.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,30% | 8,00 |
| 07.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,27% | 9.659,00 |
| 06.05.2025 | 1,95 | 2,02 | 1,95 | 2,02 | -2,37% | 2.368,00 |
| 05.05.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 0,83% | - |
| 02.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 6,67% | 2.500,00 |