86,475€
2,95%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 83,85 | 86,55 | 83,85 | 86,55 | 2,24% | 10,00 |
| 05.02.2026 | 84,50 | 85,25 | 84,05 | 84,65 | 1,32% | 74,00 |
| 04.02.2026 | 91,75 | 91,75 | 82,50 | 83,55 | -8,39% | 524,00 |
| 03.02.2026 | 92,15 | 92,80 | 91,20 | 91,20 | -1,41% | 113,00 |
| 02.02.2026 | 88,05 | 93,00 | 88,05 | 92,50 | 3,53% | 123,00 |
| 30.01.2026 | 89,35 | 89,35 | 89,35 | 89,35 | -0,45% | 22,00 |
| 29.01.2026 | 90,65 | 90,70 | 89,75 | 89,75 | -0,88% | 191,00 |
| 28.01.2026 | 90,55 | 90,55 | 90,55 | 90,55 | 0,95% | 55,00 |
| 27.01.2026 | 91,10 | 91,55 | 89,70 | 89,70 | -1,81% | 9,00 |
| 26.01.2026 | 91,25 | 91,35 | 89,95 | 91,35 | 0,33% | 7,00 |
| 23.01.2026 | 91,65 | 91,65 | 90,80 | 91,05 | -2,15% | 71,00 |
| 22.01.2026 | 93,05 | 93,05 | 93,05 | 93,05 | 2,53% | 11,00 |
| 21.01.2026 | 92,05 | 92,05 | 89,80 | 90,75 | -0,87% | 24,00 |
| 20.01.2026 | 90,30 | 91,65 | 90,15 | 91,55 | 0,66% | 76,00 |
| 19.01.2026 | 90,80 | 90,95 | 90,30 | 90,95 | -1,94% | 95,00 |
| 16.01.2026 | 93,80 | 93,80 | 92,00 | 92,75 | -0,86% | 23,00 |
| 15.01.2026 | 96,85 | 97,50 | 93,55 | 93,55 | -3,46% | 44,00 |
| 14.01.2026 | 92,35 | 96,90 | 92,35 | 96,90 | 5,21% | 62,00 |
| 13.01.2026 | 91,35 | 92,10 | 91,35 | 92,10 | 0,88% | 9,00 |
| 12.01.2026 | 94,15 | 94,15 | 91,20 | 91,30 | -2,77% | 24,00 |
| 09.01.2026 | 92,25 | 93,90 | 92,15 | 93,90 | 2,12% | 92,00 |
| 08.01.2026 | 93,80 | 94,10 | 91,95 | 91,95 | -2,34% | 155,00 |
| 07.01.2026 | 92,25 | 94,15 | 92,20 | 94,15 | 1,89% | 70,00 |
| 06.01.2026 | 92,55 | 92,55 | 92,00 | 92,40 | 0,05% | 12,00 |
| 05.01.2026 | 90,35 | 92,45 | 89,95 | 92,35 | 0,98% | 49,00 |
| 02.01.2026 | 89,45 | 91,55 | 89,45 | 91,45 | 1,22% | 81,00 |
| 30.12.2025 | 89,40 | 90,35 | 89,40 | 90,35 | 0,95% | 37,00 |
| 29.12.2025 | 86,90 | 90,85 | 86,45 | 89,50 | 3,23% | 92,00 |
| 23.12.2025 | 88,90 | 88,90 | 86,70 | 86,70 | -3,29% | 140,00 |
| 22.12.2025 | 88,90 | 89,65 | 88,85 | 89,65 | 0,67% | 52,00 |
| 19.12.2025 | 84,70 | 90,20 | 84,60 | 89,05 | 5,45% | 500,00 |
| 18.12.2025 | 85,70 | 85,70 | 83,45 | 84,45 | 0,54% | 217,00 |
| 17.12.2025 | 84,05 | 85,00 | 83,40 | 84,00 | 0,06% | 216,00 |
| 16.12.2025 | 83,30 | 84,00 | 83,30 | 83,95 | 0,42% | 43,00 |
| 15.12.2025 | 84,30 | 84,75 | 83,60 | 83,60 | -1,12% | 61,00 |
| 12.12.2025 | 86,95 | 86,95 | 84,55 | 84,55 | -2,48% | 134,00 |
| 11.12.2025 | 83,85 | 87,05 | 83,85 | 86,70 | 2,79% | 35,00 |
| 10.12.2025 | 83,75 | 84,35 | 83,75 | 84,35 | 0,72% | 9,00 |
| 09.12.2025 | 83,20 | 83,75 | 83,20 | 83,75 | 0,00% | 15,00 |
| 08.12.2025 | 84,85 | 84,85 | 83,75 | 83,75 | -1,76% | 7,00 |
| 05.12.2025 | 84,90 | 85,25 | 84,90 | 85,25 | 0,53% | 76,00 |
| 04.12.2025 | 85,90 | 86,10 | 84,80 | 84,80 | 0,83% | 80,00 |
| 03.12.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 0,54% | 1,00 |
| 02.12.2025 | 85,70 | 85,70 | 83,65 | 83,65 | -2,62% | 72,00 |
| 01.12.2025 | 83,75 | 85,90 | 83,55 | 85,90 | 2,08% | 99,00 |
| 28.11.2025 | 84,25 | 84,25 | 84,15 | 84,15 | -0,65% | 22,00 |
| 27.11.2025 | 83,85 | 84,70 | 83,85 | 84,70 | -0,29% | 13,00 |
| 26.11.2025 | 86,25 | 86,25 | 84,85 | 84,95 | -0,93% | 477,00 |
| 25.11.2025 | 85,13 | 85,78 | 83,78 | 85,75 | 0,47% | - |
| 24.11.2025 | 83,00 | 85,35 | 83,00 | 85,35 | 5,18% | 106,00 |
| 21.11.2025 | 81,00 | 81,15 | 81,00 | 81,15 | -1,64% | 2,00 |
| 20.11.2025 | 84,50 | 84,50 | 82,00 | 82,50 | -0,78% | 8,00 |
| 19.11.2025 | 81,65 | 83,60 | 81,65 | 83,15 | 1,22% | 5,00 |
| 18.11.2025 | 81,85 | 82,60 | 81,65 | 82,15 | -1,62% | 9,00 |
| 17.11.2025 | 83,70 | 84,00 | 83,00 | 83,50 | -0,30% | 307,00 |
| 14.11.2025 | 83,05 | 83,75 | 81,80 | 83,75 | 1,21% | 15,00 |
| 13.11.2025 | 84,00 | 84,00 | 82,25 | 82,75 | -0,06% | 22,00 |
| 12.11.2025 | 80,75 | 82,80 | 80,75 | 82,80 | 2,10% | 43,00 |
| 11.11.2025 | 79,50 | 81,10 | 79,50 | 81,10 | 1,31% | 7,00 |
| 10.11.2025 | 81,15 | 81,15 | 80,05 | 80,05 | 0,06% | 81,00 |
| 07.11.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -1,17% | 25,00 |
| 06.11.2025 | 82,10 | 82,60 | 80,30 | 80,95 | -2,41% | 136,00 |
| 05.11.2025 | 79,55 | 82,95 | 79,55 | 82,95 | 3,24% | 14,00 |
| 04.11.2025 | 80,30 | 80,35 | 79,60 | 80,35 | -0,99% | 22,00 |
| 03.11.2025 | 80,30 | 81,65 | 80,30 | 81,15 | 1,25% | 20,00 |
| 31.10.2025 | 81,40 | 81,40 | 80,15 | 80,15 | -1,72% | 216,00 |
| 30.10.2025 | 80,70 | 81,55 | 80,65 | 81,55 | 0,25% | 35,00 |
| 29.10.2025 | 82,50 | 82,65 | 81,35 | 81,35 | -1,33% | 22,00 |
| 28.10.2025 | 83,65 | 84,00 | 82,45 | 82,45 | -1,67% | 13,00 |
| 27.10.2025 | 83,40 | 84,45 | 83,10 | 83,85 | 1,15% | 19,00 |
| 24.10.2025 | 83,20 | 83,20 | 82,10 | 82,90 | -0,24% | 35,00 |
| 23.10.2025 | 82,40 | 83,10 | 82,40 | 83,10 | 1,47% | 74,00 |
| 22.10.2025 | 83,25 | 83,25 | 81,90 | 81,90 | -1,86% | 9,00 |
| 21.10.2025 | 83,40 | 83,75 | 83,25 | 83,45 | -0,12% | 30,00 |
| 20.10.2025 | 82,70 | 83,55 | 81,25 | 83,55 | 1,70% | 13,00 |
| 17.10.2025 | 80,50 | 82,15 | 80,50 | 82,15 | 0,49% | 54,00 |
| 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 |