82,075€
-1,00%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 82,20 | 82,60 | 81,75 | 81,75 | -1,39% | 144,00 |
| 15.10.2025 | 83,30 | 84,20 | 82,35 | 82,90 | -1,01% | 29,00 |
| 14.10.2025 | 84,20 | 85,25 | 82,25 | 83,75 | -0,83% | 16,00 |
| 13.10.2025 | 85,85 | 87,00 | 84,45 | 84,45 | -1,63% | 20,00 |
| 10.10.2025 | 88,55 | 88,60 | 85,85 | 85,85 | -2,94% | 162,00 |
| 09.10.2025 | 91,10 | 91,10 | 87,85 | 88,45 | -3,44% | 32,00 |
| 08.10.2025 | 91,55 | 91,60 | 90,65 | 91,60 | 0,71% | 8,00 |
| 07.10.2025 | 91,45 | 92,75 | 90,35 | 90,95 | -0,82% | 32,00 |
| 06.10.2025 | 92,45 | 92,45 | 91,70 | 91,70 | -0,22% | 176,00 |
| 03.10.2025 | 91,75 | 92,05 | 91,05 | 91,90 | 0,44% | 10,00 |
| 02.10.2025 | 90,25 | 92,10 | 89,70 | 91,50 | 1,84% | 56,00 |
| 01.10.2025 | 86,65 | 89,85 | 86,15 | 89,85 | 3,69% | 21,00 |
| 30.09.2025 | 86,90 | 87,55 | 86,50 | 86,65 | 0,46% | 146,00 |
| 29.09.2025 | 88,40 | 89,00 | 86,25 | 86,25 | -2,71% | 85,00 |
| 26.09.2025 | 88,55 | 89,75 | 88,20 | 88,65 | -1,66% | 52,00 |
| 25.09.2025 | 92,90 | 92,95 | 90,15 | 90,15 | -2,91% | 67,00 |
| 24.09.2025 | 95,00 | 95,00 | 92,20 | 92,85 | -2,11% | 16,00 |
| 23.09.2025 | 93,45 | 95,50 | 93,45 | 94,85 | 2,15% | 49,00 |
| 22.09.2025 | 93,45 | 94,35 | 92,65 | 92,85 | -2,21% | 88,00 |
| 19.09.2025 | 95,35 | 95,80 | 94,85 | 94,95 | -0,58% | 144,00 |
| 18.09.2025 | 93,00 | 95,65 | 93,00 | 95,50 | 3,02% | 44,00 |
| 17.09.2025 | 94,60 | 95,15 | 92,70 | 92,70 | -1,80% | 73,00 |
| 16.09.2025 | 95,55 | 97,50 | 94,40 | 94,40 | -0,42% | 430,00 |
| 15.09.2025 | 87,85 | 95,50 | 87,85 | 94,80 | 8,03% | 333,00 |
| 12.09.2025 | 83,65 | 88,35 | 83,15 | 87,75 | 10,20% | 464,00 |
| 11.09.2025 | 75,00 | 79,95 | 73,60 | 79,63 | 6,06% | 229,00 |
| 10.09.2025 | 75,65 | 76,50 | 74,90 | 75,08 | -1,05% | 119,00 |
| 09.09.2025 | 75,93 | 78,48 | 75,10 | 75,88 | -0,16% | 8,00 |
| 08.09.2025 | 74,10 | 76,40 | 73,10 | 76,00 | 3,26% | 43,00 |
| 05.09.2025 | 73,60 | 74,85 | 73,60 | 73,60 | -0,34% | 55,00 |
| 04.09.2025 | 72,95 | 73,85 | 72,95 | 73,85 | 2,29% | 23,00 |
| 03.09.2025 | 72,75 | 73,50 | 72,20 | 72,20 | -1,43% | 10,00 |
| 02.09.2025 | 75,40 | 76,00 | 72,50 | 73,25 | -3,17% | 92,00 |
| 01.09.2025 | 74,45 | 75,95 | 74,25 | 75,65 | 1,82% | 80,00 |
| 29.08.2025 | 75,70 | 76,45 | 74,30 | 74,30 | -1,91% | 336,00 |
| 28.08.2025 | 73,25 | 76,50 | 73,25 | 75,75 | 5,57% | 122,00 |
| 27.08.2025 | 72,75 | 72,80 | 71,50 | 71,75 | -1,91% | 118,00 |
| 26.08.2025 | 71,95 | 73,15 | 71,60 | 73,15 | 1,60% | 309,00 |
| 25.08.2025 | 71,90 | 72,95 | 71,75 | 72,00 | -0,35% | 51,00 |
| 22.08.2025 | 70,35 | 72,25 | 70,30 | 72,25 | 1,90% | 108,00 |
| 21.08.2025 | 70,45 | 70,90 | 70,40 | 70,90 | 0,57% | 91,00 |
| 20.08.2025 | 71,30 | 71,65 | 70,35 | 70,50 | -1,67% | 20,00 |
| 19.08.2025 | 68,85 | 71,90 | 68,85 | 71,70 | 3,84% | 24,00 |
| 18.08.2025 | 69,50 | 69,50 | 68,80 | 69,05 | -0,72% | 35,00 |
| 15.08.2025 | 69,10 | 69,60 | 69,10 | 69,55 | 1,02% | 6,00 |
| 14.08.2025 | 69,40 | 69,40 | 68,80 | 68,85 | -0,94% | 86,00 |
| 13.08.2025 | 69,55 | 69,55 | 68,50 | 69,50 | 0,14% | 20,00 |
| 12.08.2025 | 68,30 | 69,40 | 68,05 | 69,40 | 1,91% | 20,00 |
| 11.08.2025 | 70,00 | 70,40 | 68,10 | 68,10 | -3,27% | 50,00 |
| 08.08.2025 | 70,35 | 70,50 | 69,50 | 70,40 | 0,28% | 20,00 |
| 07.08.2025 | 70,00 | 70,90 | 69,70 | 70,20 | 0,72% | 127,00 |
| 06.08.2025 | 67,60 | 70,85 | 67,60 | 69,70 | 3,57% | 486,00 |
| 05.08.2025 | 66,35 | 67,30 | 66,35 | 67,30 | 1,20% | 21,00 |
| 04.08.2025 | 66,05 | 66,80 | 66,05 | 66,50 | 0,53% | 61,00 |
| 01.08.2025 | 66,10 | 66,45 | 65,90 | 66,15 | -0,08% | 151,00 |
| 31.07.2025 | 65,45 | 67,00 | 65,45 | 66,20 | 1,30% | 456,00 |
| 30.07.2025 | 68,30 | 68,65 | 65,35 | 65,35 | -4,32% | 354,00 |
| 29.07.2025 | 68,75 | 69,10 | 67,65 | 68,30 | -0,51% | 229,00 |
| 28.07.2025 | 69,75 | 69,75 | 68,25 | 68,65 | 0,29% | 191,00 |
| 25.07.2025 | 67,70 | 68,45 | 67,10 | 68,45 | 0,96% | 39,00 |
| 24.07.2025 | 69,90 | 69,90 | 67,45 | 67,80 | -2,87% | 325,00 |
| 23.07.2025 | 68,70 | 69,80 | 67,70 | 69,80 | 2,27% | 147,00 |
| 22.07.2025 | 68,10 | 68,55 | 67,30 | 68,25 | 0,44% | 321,00 |
| 21.07.2025 | 70,05 | 72,50 | 67,95 | 67,95 | -2,37% | 351,00 |
| 18.07.2025 | 70,75 | 71,70 | 67,95 | 69,60 | -0,78% | 606,00 |
| 17.07.2025 | 83,10 | 83,10 | 68,75 | 70,15 | -15,07% | 761,00 |
| 16.07.2025 | 82,05 | 82,60 | 81,30 | 82,60 | 0,92% | 10,00 |
| 15.07.2025 | 83,75 | 83,85 | 81,85 | 81,85 | -2,21% | 146,00 |
| 14.07.2025 | 83,30 | 83,85 | 82,50 | 83,70 | -1,18% | 65,00 |
| 11.07.2025 | 85,15 | 85,15 | 83,65 | 84,70 | -0,88% | 20,00 |
| 10.07.2025 | 85,75 | 86,05 | 85,15 | 85,45 | 0,29% | 42,00 |
| 09.07.2025 | 85,95 | 86,20 | 85,20 | 85,20 | -0,53% | 150,00 |
| 08.07.2025 | 85,25 | 85,95 | 85,25 | 85,65 | -0,35% | 15,00 |
| 07.07.2025 | 86,60 | 86,60 | 85,75 | 85,95 | -0,41% | 110,00 |
| 04.07.2025 | 86,85 | 86,85 | 85,75 | 86,30 | -1,37% | 13,00 |
| 03.07.2025 | 88,05 | 88,15 | 86,95 | 87,50 | -0,57% | 12,00 |
| 02.07.2025 | 87,70 | 88,00 | 86,15 | 88,00 | 0,57% | 357,00 |
| 01.07.2025 | 86,50 | 88,70 | 86,10 | 87,50 | 1,86% | 111,00 |
| 30.06.2025 | 84,85 | 86,45 | 84,85 | 85,90 | 0,88% | 81,00 |
| 27.06.2025 | 86,15 | 86,50 | 84,60 | 85,15 | -0,93% | 57,00 |
| 26.06.2025 | 81,50 | 85,95 | 81,35 | 85,95 | 5,33% | 77,00 |
| 25.06.2025 | 81,20 | 81,65 | 80,75 | 81,60 | 1,24% | 60,00 |
| 24.06.2025 | 79,95 | 81,10 | 79,95 | 80,60 | 4,61% | 28,00 |
| 23.06.2025 | 78,55 | 79,05 | 76,80 | 77,05 | -2,28% | 45,00 |
| 20.06.2025 | 79,55 | 79,55 | 78,60 | 78,85 | 0,19% | 25,00 |
| 19.06.2025 | 79,05 | 79,05 | 78,65 | 78,70 | -1,19% | 26,00 |
| 18.06.2025 | 79,70 | 80,05 | 79,20 | 79,65 | -0,06% | 35,00 |
| 17.06.2025 | 77,95 | 79,90 | 77,95 | 79,70 | 1,72% | 143,00 |
| 16.06.2025 | 78,90 | 79,95 | 78,35 | 78,35 | -1,32% | 180,00 |
| 13.06.2025 | 78,60 | 79,40 | 78,20 | 79,40 | -1,37% | 66,00 |
| 12.06.2025 | 82,25 | 82,25 | 80,40 | 80,50 | -2,95% | 9,00 |
| 11.06.2025 | 82,65 | 83,25 | 82,60 | 82,95 | 0,12% | 45,00 |
| 10.06.2025 | 81,50 | 83,25 | 81,10 | 82,85 | 1,41% | 85,00 |
| 09.06.2025 | 78,70 | 81,70 | 78,70 | 81,70 | 3,81% | 76,00 |
| 06.06.2025 | 78,80 | 79,10 | 78,70 | 78,70 | 0,58% | 378,00 |
| 05.06.2025 | 78,90 | 78,90 | 78,25 | 78,25 | -1,01% | 88,00 |
| 04.06.2025 | 79,60 | 80,00 | 78,55 | 79,05 | 0,25% | 40,00 |
| 03.06.2025 | 80,75 | 80,75 | 78,85 | 78,85 | -2,53% | 59,00 |
| 02.06.2025 | 81,25 | 81,80 | 80,45 | 80,90 | -0,74% | 324,00 |
| 30.05.2025 | 82,10 | 82,65 | 81,50 | 81,50 | -1,03% | 30,00 |