3,520€
8,81%
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 | 3,20 | 3,21 | 3,20 | 3,21 | -0,77% | - |
| 04.09.2026 | 3,27 | 3,29 | 3,21 | 3,24 | -2,19% | - |
| 03.09.2026 | 3,58 | 3,60 | 3,30 | 3,31 | -7,68% | - |
| 02.09.2026 | 3,67 | 3,67 | 3,57 | 3,58 | -4,66% | - |
| 01.09.2026 | 3,80 | 3,81 | 3,73 | 3,76 | -0,27% | - |
| 31.08.2026 | 3,75 | 3,77 | 3,75 | 3,77 | 1,14% | - |
| 28.08.2026 | 3,78 | 3,79 | 3,70 | 3,73 | -2,36% | - |
| 27.08.2026 | 3,78 | 3,82 | 3,78 | 3,82 | 0,33% | - |
| 26.08.2026 | 3,69 | 3,82 | 3,69 | 3,80 | 2,70% | - |
| 25.08.2026 | 3,66 | 3,72 | 3,64 | 3,70 | -1,99% | - |
| 24.08.2026 | 3,75 | 3,86 | 3,75 | 3,78 | 1,00% | - |
| 21.08.2026 | 3,53 | 3,75 | 3,51 | 3,74 | 5,72% | - |
| 20.08.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 0,28% | - |
| 19.08.2026 | 3,40 | 3,60 | 3,40 | 3,53 | 2,54% | - |
| 18.08.2026 | 3,45 | 3,49 | 3,42 | 3,44 | 0,66% | - |
| 17.08.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,44% | - |
| 14.08.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,07% | - |
| 13.08.2026 | 3,39 | 3,40 | 3,39 | 3,40 | -0,37% | - |
| 12.08.2026 | 3,40 | 3,44 | 3,40 | 3,41 | -2,36% | - |
| 11.08.2026 | 3,47 | 3,51 | 3,46 | 3,50 | 0,22% | - |
| 10.08.2026 | 3,47 | 3,50 | 3,46 | 3,49 | -0,14% | - |
| 07.08.2026 | 3,48 | 3,54 | 3,42 | 3,49 | -0,71% | - |
| 06.08.2026 | 3,51 | 3,53 | 3,51 | 3,52 | -0,21% | - |
| 05.08.2026 | 3,54 | 3,62 | 3,53 | 3,53 | 1,22% | - |
| 04.08.2026 | 3,49 | 3,49 | 3,48 | 3,48 | -1,83% | - |
| 03.08.2026 | 3,49 | 3,57 | 3,44 | 3,55 | -0,49% | - |
| 31.07.2026 | 3,55 | 3,59 | 3,52 | 3,57 | 3,71% | - |
| 30.07.2026 | 3,42 | 3,46 | 3,42 | 3,44 | -1,29% | - |
| 29.07.2026 | 3,45 | 3,54 | 3,45 | 3,48 | 1,53% | - |
| 28.07.2026 | 3,56 | 3,59 | 3,43 | 3,43 | -4,32% | - |
| 27.07.2026 | 3,43 | 3,59 | 3,37 | 3,59 | 5,60% | - |
| 24.07.2026 | 3,31 | 3,43 | 3,31 | 3,40 | 0,15% | - |
| 23.07.2026 | 3,38 | 3,40 | 3,35 | 3,39 | 3,91% | - |
| 22.07.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,91% | - |
| 21.07.2026 | 3,29 | 3,31 | 3,29 | 3,29 | 0,23% | - |
| 20.07.2026 | 3,29 | 3,29 | 3,22 | 3,29 | -1,28% | - |
| 17.07.2026 | 3,44 | 3,49 | 3,33 | 3,33 | -4,72% | - |
| 16.07.2026 | 3,35 | 3,53 | 3,35 | 3,49 | 1,82% | - |
| 15.07.2026 | 3,14 | 3,44 | 3,13 | 3,43 | 8,63% | 1.000,00 |
| 14.07.2026 | 3,14 | 3,16 | 3,14 | 3,16 | -0,32% | - |
| 13.07.2026 | 3,17 | 3,17 | 3,10 | 3,17 | 1,69% | - |
| 10.07.2026 | 3,12 | 3,12 | 3,11 | 3,12 | 1,96% | - |
| 09.07.2026 | 3,09 | 3,10 | 3,06 | 3,06 | -1,13% | - |
| 08.07.2026 | 3,14 | 3,14 | 3,09 | 3,09 | -0,40% | - |
| 07.07.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 0,98% | - |
| 06.07.2026 | 3,13 | 3,18 | 3,07 | 3,07 | -1,76% | - |
| 03.07.2026 | 3,12 | 3,13 | 3,11 | 3,13 | -6,43% | - |
| 02.07.2026 | 3,35 | 3,35 | 3,34 | 3,34 | 2,93% | - |
| 01.07.2026 | 3,24 | 3,25 | 3,24 | 3,25 | -0,08% | - |
| 30.06.2026 | 3,25 | 3,29 | 3,23 | 3,25 | -0,31% | - |
| 29.06.2026 | 3,25 | 3,30 | 3,20 | 3,26 | 3,57% | - |
| 26.06.2026 | 3,13 | 3,16 | 3,07 | 3,15 | 3,71% | - |
| 25.06.2026 | 3,04 | 3,06 | 3,04 | 3,04 | -1,22% | - |
| 24.06.2026 | 3,07 | 3,08 | 3,07 | 3,07 | 0,33% | - |
| 23.06.2026 | 3,14 | 3,18 | 3,05 | 3,06 | 0,41% | - |
| 22.06.2026 | 3,04 | 3,05 | 3,04 | 3,05 | 0,00% | - |
| 19.06.2026 | 3,08 | 3,08 | 3,05 | 3,05 | -1,29% | - |
| 18.06.2026 | 3,08 | 3,12 | 3,08 | 3,09 | -0,80% | - |
| 17.06.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,66% | - |
| 16.06.2026 | 3,18 | 3,25 | 3,10 | 3,17 | -3,28% | - |
| 15.06.2026 | 2,98 | 3,32 | 2,91 | 3,28 | 16,86% | - |
| 12.06.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 1,63% | - |
| 11.06.2026 | 2,75 | 2,77 | 2,73 | 2,76 | -0,72% | - |
| 10.06.2026 | 2,75 | 2,78 | 2,75 | 2,78 | -2,80% | - |
| 09.06.2026 | 2,87 | 2,92 | 2,85 | 2,86 | 0,18% | - |
| 08.06.2026 | 2,86 | 2,90 | 2,82 | 2,85 | -1,30% | - |
| 05.06.2026 | 2,90 | 2,90 | 2,89 | 2,89 | -1,11% | - |
| 04.06.2026 | 2,92 | 2,93 | 2,92 | 2,92 | -1,43% | - |
| 03.06.2026 | 2,99 | 3,06 | 2,94 | 2,97 | 1,72% | - |
| 02.06.2026 | 2,75 | 2,97 | 2,71 | 2,92 | 7,56% | - |
| 01.06.2026 | 2,73 | 2,80 | 2,70 | 2,71 | 2,55% | - |
| 29.05.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -0,38% | - |
| 28.05.2026 | 2,61 | 2,65 | 2,60 | 2,65 | -0,93% | - |
| 27.05.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 1,61% | - |
| 26.05.2026 | 2,64 | 2,64 | 2,63 | 2,64 | -0,09% | - |
| 25.05.2026 | 2,70 | 2,71 | 2,63 | 2,64 | 2,03% | - |
| 22.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,89% | - |
| 21.05.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 5,13% | - |
| 20.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -3,04% | - |
| 19.05.2026 | 2,47 | 2,47 | 2,46 | 2,47 | -3,14% | - |
| 18.05.2026 | 2,50 | 2,55 | 2,48 | 2,55 | -0,10% | - |
| 15.05.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -1,26% | - |
| 14.05.2026 | 2,62 | 2,65 | 2,57 | 2,58 | -2,27% | - |
| 13.05.2026 | 2,64 | 2,67 | 2,60 | 2,64 | -4,00% | 1.516,00 |
| 12.05.2026 | 2,74 | 2,78 | 2,70 | 2,75 | -4,43% | - |
| 11.05.2026 | 2,84 | 2,90 | 2,84 | 2,88 | 0,17% | - |
| 08.05.2026 | 2,81 | 2,87 | 2,80 | 2,87 | 1,32% | - |
| 07.05.2026 | 2,84 | 2,84 | 2,83 | 2,84 | -0,35% | - |
| 06.05.2026 | 2,83 | 2,85 | 2,83 | 2,85 | 0,18% | - |
| 05.05.2026 | 2,78 | 2,87 | 2,78 | 2,84 | -0,87% | - |
| 04.05.2026 | 2,87 | 2,94 | 2,86 | 2,87 | 1,24% | - |
| 30.04.2026 | 2,85 | 2,85 | 2,82 | 2,83 | -0,53% | - |
| 29.04.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 2,15% | - |
| 28.04.2026 | 2,80 | 2,80 | 2,79 | 2,79 | 0,54% | - |
| 27.04.2026 | 2,78 | 2,78 | 2,77 | 2,77 | -1,25% | - |
| 24.04.2026 | 2,86 | 2,88 | 2,80 | 2,81 | -0,88% | - |
| 23.04.2026 | 2,82 | 2,83 | 2,82 | 2,83 | -4,71% | - |
| 22.04.2026 | 2,93 | 2,97 | 2,93 | 2,97 | 0,59% | - |
| 21.04.2026 | 2,94 | 2,97 | 2,93 | 2,95 | 1,11% | - |
| 20.04.2026 | 2,96 | 2,96 | 2,91 | 2,92 | 0,69% | - |