£2,008
1,33%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,98 | 2,01 | 1,95 | 2,01 | 1,24% | 2.415,00 |
| 19.12.2024 | 1,94 | 2,00 | 1,94 | 1,98 | 0,89% | 23.222,00 |
| 18.12.2024 | 1,97 | 1,97 | 1,94 | 1,97 | 4,38% | 8.060,00 |
| 17.12.2024 | 1,86 | 1,91 | 1,86 | 1,88 | -1,70% | 9.330,00 |
| 16.12.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 2,68% | 11.809,00 |
| 13.12.2024 | 1,91 | 1,98 | 1,84 | 1,87 | -4,73% | 9.740,00 |
| 12.12.2024 | 1,87 | 2,01 | 1,85 | 1,96 | 1,42% | 18.127,00 |
| 11.12.2024 | 1,82 | 1,93 | 1,78 | 1,93 | 7,22% | 23.658,00 |
| 10.12.2024 | 1,75 | 1,80 | 1,55 | 1,80 | -14,49% | 129.867,00 |
| 09.12.2024 | 2,04 | 2,11 | 2,04 | 2,11 | 0,00% | 8.427,00 |
| 06.12.2024 | 2,14 | 2,14 | 2,11 | 2,11 | -1,64% | 2.782,00 |
| 05.12.2024 | 2,13 | 2,14 | 2,12 | 2,14 | 0,00% | 6.135,00 |
| 04.12.2024 | 2,13 | 2,14 | 2,13 | 2,14 | 0,23% | 25.088,00 |
| 03.12.2024 | 2,13 | 2,14 | 2,13 | 2,14 | 0,00% | 16.606,00 |
| 02.12.2024 | 2,15 | 2,15 | 2,13 | 2,14 | 0,23% | 1.479,00 |
| 29.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,23% | 454,00 |
| 28.11.2024 | 2,15 | 2,15 | 2,12 | 2,14 | -0,70% | 15.144,00 |
| 27.11.2024 | 2,13 | 2,15 | 2,12 | 2,15 | 0,00% | 6.002,00 |
| 26.11.2024 | 2,14 | 2,17 | 2,14 | 2,15 | 0,47% | 11.463,00 |
| 25.11.2024 | 2,14 | 2,14 | 2,09 | 2,14 | 0,47% | 15.508,00 |
| 22.11.2024 | 2,15 | 2,16 | 2,13 | 2,13 | -1,63% | 23.199,00 |
| 21.11.2024 | 2,18 | 2,18 | 2,15 | 2,17 | 0,02% | 9.031,00 |
| 20.11.2024 | 2,16 | 2,18 | 2,16 | 2,17 | -0,23% | 10.558,00 |
| 19.11.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -0,46% | 15.006,00 |
| 18.11.2024 | 2,18 | 2,18 | 2,14 | 2,18 | 0,00% | 1.817,00 |
| 15.11.2024 | 2,17 | 2,19 | 2,17 | 2,18 | 0,46% | 3.298,00 |
| 14.11.2024 | 2,18 | 2,20 | 2,17 | 2,17 | -2,25% | 5.581,00 |
| 13.11.2024 | 2,22 | 2,24 | 2,22 | 2,22 | -0,45% | 737,00 |
| 12.11.2024 | 2,27 | 2,27 | 2,20 | 2,23 | -2,19% | 9.080,00 |
| 11.11.2024 | 2,29 | 2,29 | 2,26 | 2,28 | -0,44% | 17.801,00 |
| 08.11.2024 | 2,28 | 2,29 | 2,28 | 2,29 | -1,29% | 954,00 |
| 07.11.2024 | 2,28 | 2,34 | 2,28 | 2,32 | 1,75% | 25.770,00 |
| 06.11.2024 | 2,28 | 2,28 | 2,26 | 2,28 | -0,22% | 12.261,00 |
| 05.11.2024 | 2,33 | 2,33 | 2,28 | 2,29 | -2,35% | 7.265,00 |
| 04.11.2024 | 2,36 | 2,36 | 2,32 | 2,34 | 0,43% | 6.904,00 |
| 01.11.2024 | 2,32 | 2,34 | 2,30 | 2,33 | 4,02% | 23.171,00 |
| 31.10.2024 | 2,29 | 2,30 | 2,21 | 2,24 | -2,61% | 22.039,00 |
| 30.10.2024 | 2,30 | 2,31 | 2,26 | 2,30 | 0,00% | 10.478,00 |
| 29.10.2024 | 2,30 | 2,32 | 2,28 | 2,30 | -0,43% | 7.575,00 |
| 28.10.2024 | 2,29 | 2,35 | 2,29 | 2,31 | 0,65% | 34.380,00 |
| 25.10.2024 | 2,30 | 2,32 | 2,29 | 2,30 | 0,22% | 5.457,00 |
| 24.10.2024 | 2,30 | 2,31 | 2,29 | 2,29 | 0,00% | 6.199,00 |
| 23.10.2024 | 2,29 | 2,29 | 2,27 | 2,29 | 0,22% | 1.938,00 |
| 22.10.2024 | 2,29 | 2,31 | 2,28 | 2,29 | -2,77% | 39.542,00 |
| 21.10.2024 | 2,12 | 2,41 | 2,11 | 2,35 | 10,85% | 29.646,00 |
| 18.10.2024 | 2,09 | 2,12 | 2,08 | 2,12 | 0,00% | 12.356,00 |
| 17.10.2024 | 2,11 | 2,14 | 2,11 | 2,12 | -0,47% | 2.089,00 |
| 16.10.2024 | 2,10 | 2,13 | 2,10 | 2,13 | 0,83% | 2.062,00 |
| 15.10.2024 | 2,07 | 2,12 | 2,06 | 2,11 | 1,56% | 11.452,00 |
| 14.10.2024 | 2,10 | 2,10 | 2,06 | 2,08 | 0,48% | 11.528,00 |
| 11.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | 529,00 |
| 10.10.2024 | 2,05 | 2,10 | 2,05 | 2,09 | 2,21% | 17.515,00 |
| 09.10.2024 | 2,10 | 2,12 | 2,04 | 2,04 | -3,32% | 18.963,00 |
| 08.10.2024 | 2,12 | 2,13 | 2,08 | 2,11 | -0,47% | 22.709,00 |
| 07.10.2024 | 2,12 | 2,15 | 2,07 | 2,12 | 2,42% | 11.515,00 |
| 04.10.2024 | 2,08 | 2,08 | 2,03 | 2,07 | 0,49% | 40.794,00 |
| 03.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -0,48% | 29.250,00 |
| 02.10.2024 | 2,03 | 2,09 | 2,00 | 2,07 | 6,02% | 17.035,00 |
| 01.10.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 2,36% | 10.843,00 |
| 30.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,81% | 89,00 |
| 27.09.2024 | 1,89 | 1,94 | 1,89 | 1,92 | 2,02% | 1.686,00 |
| 26.09.2024 | 1,85 | 1,89 | 1,85 | 1,89 | -0,53% | 3.309,00 |
| 25.09.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,30% | 702,00 |
| 24.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,75% | 783,00 |
| 23.09.2024 | 1,91 | 1,93 | 1,90 | 1,91 | -0,23% | - |
| 20.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,13% | 299,00 |
| 19.09.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -3,29% | 1.470,00 |
| 18.09.2024 | 1,97 | 1,98 | 1,97 | 1,98 | 1,67% | 50.306,00 |
| 17.09.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 1,30% | 72.000,00 |
| 16.09.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,26% | 868,00 |
| 13.09.2024 | 1,87 | 1,92 | 1,86 | 1,92 | 3,12% | 1.368,00 |
| 12.09.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 0,92% | - |
| 11.09.2024 | 1,79 | 1,85 | 1,79 | 1,84 | 1,66% | 1.146,00 |
| 10.09.2024 | 1,83 | 1,84 | 1,81 | 1,81 | -1,76% | 1.013,00 |
| 09.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,11% | 1.848,00 |
| 06.09.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -0,31% | - |
| 05.09.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 3,43% | 3.788,00 |
| 04.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,18% | 492,00 |
| 03.09.2024 | 1,81 | 1,83 | 1,79 | 1,81 | -0,96% | 1.381,00 |
| 02.09.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -2,41% | 814,00 |
| 30.08.2024 | 1,89 | 1,89 | 1,87 | 1,87 | 0,54% | 7.923,00 |
| 29.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,48% | 49.492,00 |
| 28.08.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 3,01% | 998,00 |
| 27.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,89% | 3.093,00 |
| 26.08.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 1,34% | - |
| 23.08.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -1,44% | 266,00 |
| 22.08.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -2,29% | - |
| 21.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,49% | 365,00 |
| 20.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,95% | 402,00 |
| 19.08.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -0,57% | 1.109,00 |
| 16.08.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -3,51% | 254,00 |
| 15.08.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | 2.048,00 |
| 14.08.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 3,52% | 4.579,00 |
| 13.08.2024 | 1,86 | 1,86 | 1,84 | 1,85 | 0,66% | - |
| 12.08.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -0,94% | 582,00 |
| 09.08.2024 | 1,84 | 1,86 | 1,83 | 1,86 | 1,92% | - |
| 08.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,48% | 70.268,00 |
| 07.08.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 2,18% | 142.255,00 |
| 06.08.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 1,71% | 13.625,00 |
| 05.08.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -8,59% | 447,00 |