72,475€
0,31%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 71,90 | 73,10 | 71,65 | 72,33 | 0,10% | 29,00 |
| 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 |
| 29.05.2025 | 83,50 | 83,55 | 82,35 | 82,35 | -0,90% | 22,00 |
| 28.05.2025 | 83,75 | 84,60 | 83,10 | 83,10 | -0,89% | 22,00 |
| 27.05.2025 | 85,20 | 85,65 | 83,55 | 83,85 | -1,06% | 639,00 |
| 26.05.2025 | 83,05 | 85,30 | 83,05 | 84,75 | 3,99% | 144,00 |
| 23.05.2025 | 81,20 | 83,10 | 80,00 | 81,50 | 0,00% | 685,00 |
| 22.05.2025 | 80,50 | 81,50 | 80,50 | 81,50 | 1,81% | 220,00 |
| 21.05.2025 | 81,15 | 81,65 | 80,05 | 80,05 | -1,66% | 8,00 |
| 20.05.2025 | 79,10 | 81,90 | 79,10 | 81,40 | 2,07% | 7,00 |
| 19.05.2025 | 80,20 | 80,20 | 78,90 | 79,75 | -0,56% | 11,00 |
| 16.05.2025 | 80,75 | 81,30 | 78,70 | 80,20 | -0,68% | 92,00 |
| 15.05.2025 | 82,40 | 82,40 | 80,75 | 80,75 | -1,82% | 24,00 |
| 14.05.2025 | 82,15 | 82,60 | 81,70 | 82,25 | 0,18% | 40,00 |
| 13.05.2025 | 80,95 | 82,10 | 80,50 | 82,10 | 1,11% | 60,00 |
| 12.05.2025 | 79,70 | 81,20 | 79,70 | 81,20 | 3,18% | 14,00 |
| 09.05.2025 | 78,95 | 79,00 | 78,25 | 78,70 | 1,35% | 27,00 |
| 08.05.2025 | 76,65 | 78,20 | 76,65 | 77,65 | 1,64% | 9,00 |
| 07.05.2025 | 75,70 | 76,45 | 75,70 | 76,40 | 0,53% | 145,00 |
| 06.05.2025 | 75,75 | 76,00 | 74,90 | 76,00 | 0,07% | 48,00 |
| 05.05.2025 | 77,65 | 77,70 | 75,50 | 75,95 | -2,69% | 255,00 |
| 02.05.2025 | 74,10 | 78,05 | 74,05 | 78,05 | 5,90% | 127,00 |
| 30.04.2025 | 74,65 | 75,25 | 73,70 | 73,70 | -1,60% | 21,00 |
| 29.04.2025 | 75,90 | 76,35 | 74,00 | 74,90 | -0,60% | 140,00 |
| 28.04.2025 | 70,80 | 75,85 | 70,40 | 75,35 | 6,05% | 126,00 |
| 25.04.2025 | 69,35 | 71,35 | 69,35 | 71,05 | 2,16% | 176,00 |
| 24.04.2025 | 67,95 | 69,55 | 67,95 | 69,55 | 2,28% | 28,00 |
| 23.04.2025 | 67,65 | 69,65 | 67,20 | 68,00 | 2,41% | 1.313,00 |
| 22.04.2025 | 65,45 | 67,05 | 65,45 | 66,40 | 1,30% | 37,00 |
| 17.04.2025 | 66,10 | 66,10 | 65,45 | 65,55 | 0,85% | 186,00 |
| 16.04.2025 | 63,90 | 65,20 | 63,65 | 65,00 | 0,54% | 268,00 |
| 15.04.2025 | 65,05 | 65,40 | 64,50 | 64,65 | 2,21% | 37,00 |
| 14.04.2025 | 62,30 | 63,25 | 62,30 | 63,25 | 4,46% | 4,00 |
| 11.04.2025 | 59,45 | 60,55 | 59,45 | 60,55 | -2,81% | 202,00 |
| 10.04.2025 | 63,00 | 63,00 | 62,10 | 62,30 | -1,66% | 4,00 |
| 09.04.2025 | 58,60 | 63,90 | 58,25 | 63,35 | 6,20% | 336,00 |
| 08.04.2025 | 59,50 | 59,65 | 58,80 | 59,65 | 1,53% | 1.088,00 |
| 07.04.2025 | 58,20 | 59,00 | 56,35 | 58,75 | -2,57% | 241,00 |
| 04.04.2025 | 64,50 | 64,50 | 59,35 | 60,30 | -6,51% | 24,00 |
| 03.04.2025 | 66,10 | 67,35 | 64,50 | 64,50 | -4,73% | 23,00 |