£2,578
-1,60%
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 |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,61 | 2,61 | 2,57 | 2,60 | -0,76% | 6.859,00 |
| 20.11.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | 1.665,00 |
| 19.11.2025 | 2,62 | 2,62 | 2,57 | 2,60 | 0,78% | 3.659,00 |
| 18.11.2025 | 2,58 | 2,58 | 2,56 | 2,58 | -2,27% | 2.538,00 |
| 17.11.2025 | 2,60 | 2,72 | 2,60 | 2,64 | 2,72% | 7.093,00 |
| 14.11.2025 | 2,59 | 2,60 | 2,57 | 2,57 | -4,81% | 29.458,00 |
| 13.11.2025 | 2,70 | 2,71 | 2,70 | 2,70 | -1,28% | 594,00 |
| 12.11.2025 | 2,86 | 2,87 | 2,71 | 2,74 | -3,01% | 20.297,00 |
| 11.11.2025 | 2,80 | 2,86 | 2,80 | 2,82 | 1,33% | 5.385,00 |
| 10.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,76% | 291,00 |
| 07.11.2025 | 2,79 | 2,81 | 2,68 | 2,74 | -3,36% | 9.356,00 |
| 06.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | 146,00 |
| 05.11.2025 | 2,91 | 2,94 | 2,80 | 2,80 | -4,44% | 29.544,00 |
| 04.11.2025 | 2,94 | 2,94 | 2,91 | 2,93 | -0,34% | 18.417,00 |
| 03.11.2025 | 2,94 | 2,94 | 2,91 | 2,94 | 0,86% | 71.473,00 |
| 31.10.2025 | 3,07 | 3,07 | 2,92 | 2,92 | -3,32% | 14.034,00 |
| 30.10.2025 | 3,03 | 3,14 | 3,02 | 3,02 | 0,25% | 18.942,00 |
| 29.10.2025 | 3,02 | 3,02 | 3,01 | 3,01 | 0,59% | 386,00 |
| 28.10.2025 | 3,01 | 3,01 | 2,99 | 2,99 | -0,91% | 499,00 |
| 27.10.2025 | 2,95 | 3,03 | 2,95 | 3,02 | 1,60% | 4.518,00 |
| 24.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,17% | 79,00 |
| 23.10.2025 | 2,92 | 2,97 | 2,92 | 2,97 | 4,04% | 2.399,00 |
| 22.10.2025 | 2,84 | 2,87 | 2,84 | 2,85 | 0,18% | 8.477,00 |
| 21.10.2025 | 2,84 | 2,86 | 2,83 | 2,85 | -0,87% | 8.550,00 |
| 20.10.2025 | 2,89 | 2,89 | 2,81 | 2,87 | -1,37% | 176.411,00 |
| 17.10.2025 | 2,94 | 2,98 | 2,85 | 2,91 | -3,00% | 20.969,00 |
| 16.10.2025 | 2,99 | 3,01 | 2,99 | 3,00 | 1,01% | 9.306,00 |
| 15.10.2025 | 2,92 | 2,98 | 2,92 | 2,97 | -0,34% | 6.104,00 |
| 14.10.2025 | 2,99 | 3,03 | 2,98 | 2,98 | -0,83% | 37.790,00 |
| 13.10.2025 | 2,99 | 3,01 | 2,99 | 3,01 | -0,07% | 2.906,00 |
| 10.10.2025 | 2,99 | 3,03 | 2,99 | 3,01 | 0,40% | 48.333,00 |
| 09.10.2025 | 2,99 | 3,01 | 2,99 | 3,00 | -0,25% | 1.689,00 |
| 08.10.2025 | 2,97 | 3,01 | 2,96 | 3,00 | 0,15% | 26.270,00 |
| 07.10.2025 | 2,92 | 3,01 | 2,92 | 3,00 | -0,13% | 38.656,00 |
| 06.10.2025 | 3,07 | 3,07 | 2,95 | 3,00 | -3,38% | 203.842,00 |
| 03.10.2025 | 3,09 | 3,11 | 2,94 | 3,11 | 0,71% | 101.978,00 |
| 02.10.2025 | 3,04 | 3,09 | 3,04 | 3,09 | 4,05% | 33.778,00 |
| 01.10.2025 | 2,95 | 2,98 | 2,95 | 2,97 | 2,24% | 108.461,00 |
| 30.09.2025 | 2,89 | 2,90 | 2,87 | 2,90 | 0,69% | 37.279,00 |
| 29.09.2025 | 2,91 | 2,91 | 2,88 | 2,88 | 1,77% | 384,00 |
| 26.09.2025 | 2,82 | 2,85 | 2,81 | 2,83 | 1,52% | 9.274,00 |
| 25.09.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -1,41% | 28.740,00 |
| 24.09.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,60% | 7.822,00 |
| 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 |