3,520€
10,52%
Echtzeit-Aktienkurs SECO S.P.A.
Bid:
Ask:
Aktienkurse zur SECO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 3,13 | 3,54 | 3,13 | 3,54 | 10,99% | - |
| 04.09.2026 | 3,14 | 3,27 | 3,14 | 3,19 | -1,70% | 1.122,00 |
| 03.09.2026 | 3,48 | 3,57 | 3,24 | 3,24 | -10,00% | - |
| 02.09.2026 | 3,55 | 3,64 | 3,55 | 3,60 | -2,96% | 554,00 |
| 01.09.2026 | 3,68 | 3,78 | 3,68 | 3,71 | -1,85% | - |
| 31.08.2026 | 3,65 | 3,78 | 3,65 | 3,78 | 1,07% | - |
| 28.08.2026 | 3,67 | 3,76 | 3,67 | 3,74 | -1,06% | - |
| 27.08.2026 | 3,69 | 3,79 | 3,69 | 3,78 | -0,26% | - |
| 26.08.2026 | 3,57 | 3,79 | 3,57 | 3,79 | 2,99% | - |
| 25.08.2026 | 3,30 | 3,68 | 3,30 | 3,68 | -0,94% | - |
| 24.08.2026 | 3,66 | 3,84 | 3,66 | 3,72 | 0,81% | - |
| 21.08.2026 | 3,44 | 3,69 | 3,44 | 3,69 | 5,59% | - |
| 20.08.2026 | 3,42 | 3,54 | 3,42 | 3,49 | -1,83% | - |
| 19.08.2026 | 3,15 | 3,56 | 3,15 | 3,56 | 4,41% | - |
| 18.08.2026 | 3,20 | 3,45 | 3,20 | 3,41 | -2,30% | - |
| 17.08.2026 | 3,35 | 3,49 | 3,35 | 3,49 | 1,60% | - |
| 14.08.2026 | 3,33 | 3,43 | 3,33 | 3,43 | 1,33% | - |
| 13.08.2026 | 3,32 | 3,40 | 3,32 | 3,39 | -0,88% | - |
| 12.08.2026 | 3,33 | 3,42 | 3,33 | 3,42 | -1,87% | - |
| 11.08.2026 | 3,39 | 3,48 | 3,39 | 3,48 | 0,14% | - |
| 10.08.2026 | 3,40 | 3,50 | 3,40 | 3,48 | -0,14% | - |
| 07.08.2026 | 3,41 | 3,50 | 3,41 | 3,48 | -0,29% | - |
| 06.08.2026 | 3,44 | 3,51 | 3,44 | 3,49 | -1,55% | - |
| 05.08.2026 | 3,47 | 3,60 | 3,47 | 3,55 | 0,71% | - |
| 04.08.2026 | 3,41 | 3,52 | 3,41 | 3,52 | 1,29% | - |
| 03.08.2026 | 3,42 | 3,52 | 3,42 | 3,48 | -1,70% | - |
| 31.07.2026 | 3,52 | 3,54 | 3,52 | 3,54 | -1,12% | - |
| 30.07.2026 | 3,41 | 3,58 | 3,41 | 3,58 | 2,73% | - |
| 29.07.2026 | 3,46 | 3,48 | 3,46 | 3,48 | 0,14% | - |
| 28.07.2026 | 3,55 | 3,55 | 3,48 | 3,48 | -2,52% | - |
| 27.07.2026 | 3,35 | 3,57 | 3,35 | 3,57 | 5,94% | - |
| 24.07.2026 | 3,29 | 3,37 | 3,29 | 3,37 | 1,82% | - |
| 23.07.2026 | 3,37 | 3,37 | 3,31 | 3,31 | -0,75% | - |
| 22.07.2026 | 3,24 | 3,33 | 3,24 | 3,33 | 2,46% | - |
| 21.07.2026 | 3,27 | 3,27 | 3,25 | 3,25 | 0,15% | - |
| 20.07.2026 | 3,27 | 3,27 | 3,24 | 3,25 | -1,52% | - |
| 17.07.2026 | 3,47 | 3,47 | 3,30 | 3,30 | -5,04% | - |
| 16.07.2026 | 3,28 | 3,47 | 3,28 | 3,47 | 2,36% | - |
| 15.07.2026 | 3,07 | 3,42 | 3,07 | 3,39 | 9,00% | - |
| 14.07.2026 | 3,14 | 3,14 | 3,11 | 3,11 | -1,74% | - |
| 13.07.2026 | 3,15 | 3,17 | 3,15 | 3,17 | -0,47% | - |
| 10.07.2026 | 3,10 | 3,18 | 3,10 | 3,18 | 1,92% | - |
| 09.07.2026 | 3,05 | 3,12 | 3,05 | 3,12 | 1,13% | - |
| 08.07.2026 | 3,12 | 3,12 | 3,09 | 3,09 | -0,32% | - |
| 07.07.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 0,98% | - |
| 06.07.2026 | 3,11 | 3,11 | 3,07 | 3,07 | -2,39% | - |
| 03.07.2026 | 3,09 | 3,14 | 3,09 | 3,14 | -1,10% | - |
| 02.07.2026 | 3,32 | 3,32 | 3,18 | 3,18 | -2,01% | - |
| 01.07.2026 | 3,23 | 3,24 | 3,21 | 3,24 | 0,31% | - |
| 30.06.2026 | 3,21 | 3,23 | 3,21 | 3,23 | -0,62% | - |
| 29.06.2026 | 3,21 | 3,25 | 3,21 | 3,25 | 3,50% | - |
| 26.06.2026 | 3,11 | 3,14 | 3,07 | 3,14 | 1,62% | - |
| 25.06.2026 | 3,02 | 3,09 | 3,01 | 3,09 | 1,98% | - |
| 24.06.2026 | 3,05 | 3,05 | 3,03 | 3,03 | -3,50% | - |
| 23.06.2026 | 3,16 | 3,16 | 3,06 | 3,14 | -0,79% | 4.500,00 |
| 22.06.2026 | 3,03 | 3,17 | 3,03 | 3,17 | 3,09% | - |
| 19.06.2026 | 3,06 | 3,07 | 3,03 | 3,07 | -1,92% | 450,00 |
| 18.06.2026 | 3,05 | 3,13 | 3,05 | 3,13 | 0,64% | 150,00 |
| 17.06.2026 | 3,08 | 3,11 | 3,07 | 3,11 | -1,89% | - |
| 16.06.2026 | 3,15 | 3,25 | 3,15 | 3,17 | 0,32% | - |
| 15.06.2026 | 2,88 | 3,20 | 2,88 | 3,16 | 9,72% | 10.687,00 |
| 12.06.2026 | 2,78 | 2,88 | 2,78 | 2,88 | 0,88% | - |
| 11.06.2026 | 2,73 | 2,86 | 2,69 | 2,86 | 5,35% | 660,00 |
| 10.06.2026 | 2,76 | 2,76 | 2,71 | 2,71 | -2,52% | - |
| 09.06.2026 | 2,84 | 2,84 | 2,78 | 2,78 | -2,97% | - |
| 08.06.2026 | 2,85 | 2,87 | 2,79 | 2,87 | -0,17% | 1.264,00 |
| 05.06.2026 | 2,90 | 2,90 | 2,85 | 2,87 | -0,52% | - |
| 04.06.2026 | 2,90 | 2,90 | 2,84 | 2,89 | -1,03% | - |
| 03.06.2026 | 2,97 | 2,97 | 2,91 | 2,92 | 1,22% | - |
| 02.06.2026 | 2,73 | 2,88 | 2,73 | 2,88 | 2,49% | - |
| 01.06.2026 | 2,70 | 2,81 | 2,68 | 2,81 | 6,64% | 37,00 |
| 29.05.2026 | 2,62 | 2,74 | 2,62 | 2,64 | 1,35% | 800,00 |
| 28.05.2026 | 2,63 | 2,63 | 2,60 | 2,60 | -0,95% | - |
| 27.05.2026 | 2,66 | 2,66 | 2,63 | 2,63 | -1,32% | - |
| 26.05.2026 | 2,63 | 2,66 | 2,59 | 2,66 | -2,21% | - |
| 25.05.2026 | 2,62 | 2,72 | 2,61 | 2,72 | 6,67% | 185,00 |
| 22.05.2026 | 2,56 | 2,56 | 2,54 | 2,55 | 4,51% | - |
| 21.05.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -0,20% | - |
| 20.05.2026 | 2,38 | 2,45 | 2,36 | 2,45 | 1,24% | - |
| 19.05.2026 | 2,46 | 2,47 | 2,42 | 2,42 | -2,03% | - |
| 18.05.2026 | 2,50 | 2,50 | 2,47 | 2,47 | 0,00% | - |
| 15.05.2026 | 2,56 | 2,56 | 2,47 | 2,47 | -3,71% | - |
| 14.05.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 13.05.2026 | 2,62 | 2,62 | 2,58 | 2,58 | -2,64% | - |
| 12.05.2026 | 2,74 | 2,74 | 2,65 | 2,65 | -2,93% | - |
| 11.05.2026 | 2,84 | 2,85 | 2,73 | 2,73 | -5,21% | - |
| 08.05.2026 | 2,79 | 2,88 | 2,79 | 2,88 | 3,23% | 550,00 |
| 07.05.2026 | 2,81 | 2,81 | 2,79 | 2,79 | -0,89% | - |
| 06.05.2026 | 2,81 | 2,82 | 2,79 | 2,82 | 1,44% | - |
| 05.05.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 0,54% | - |
| 04.05.2026 | 2,84 | 2,84 | 2,73 | 2,76 | -1,78% | - |
| 30.04.2026 | 2,83 | 2,83 | 2,77 | 2,81 | 0,90% | - |
| 29.04.2026 | 2,82 | 2,82 | 2,76 | 2,79 | -0,18% | - |
| 28.04.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 0,90% | - |
| 27.04.2026 | 2,76 | 2,77 | 2,75 | 2,77 | -2,81% | 500,00 |
| 24.04.2026 | 2,83 | 2,85 | 2,77 | 2,85 | 0,00% | 800,00 |
| 23.04.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 0,35% | - |
| 22.04.2026 | 2,91 | 2,91 | 2,84 | 2,84 | -1,39% | - |
| 21.04.2026 | 2,91 | 2,91 | 2,88 | 2,88 | -0,69% | - |
| 20.04.2026 | 2,94 | 2,95 | 2,90 | 2,90 | -0,17% | 755,00 |