72,250€
-2,56%
Echtzeit-Aktienkurs SESA S.P.A.
Bid:
Ask:
Aktienkurse zur SESA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 72,65 | 73,10 | 71,40 | 71,40 | -3,71% | 27,00 |
| 27.02.2025 | 74,15 | 74,15 | 74,15 | 74,15 | 1,37% | 1,00 |
| 26.02.2025 | 72,90 | 74,30 | 72,70 | 73,15 | 0,55% | 16,00 |
| 25.02.2025 | 73,05 | 73,05 | 72,30 | 72,75 | -0,21% | 34,00 |
| 24.02.2025 | 74,30 | 74,60 | 72,45 | 72,90 | -1,09% | 163,00 |
| 21.02.2025 | 74,25 | 74,25 | 73,70 | 73,70 | 0,82% | 181,00 |
| 20.02.2025 | 73,70 | 73,70 | 72,10 | 73,10 | -0,75% | 314,00 |
| 19.02.2025 | 73,65 | 74,00 | 73,60 | 73,65 | 0,00% | 16,00 |
| 18.02.2025 | 72,80 | 74,20 | 72,80 | 73,65 | 2,94% | 41,00 |
| 17.02.2025 | 72,45 | 72,45 | 71,55 | 71,55 | -0,83% | 34,00 |
| 14.02.2025 | 71,75 | 72,45 | 71,75 | 72,15 | -0,14% | 51,00 |
| 13.02.2025 | 72,40 | 72,45 | 71,95 | 72,25 | 1,05% | 137,00 |
| 12.02.2025 | 71,30 | 72,20 | 71,30 | 71,50 | 0,35% | 34,00 |
| 11.02.2025 | 68,95 | 71,25 | 68,95 | 71,25 | 3,26% | 304,00 |
| 10.02.2025 | 68,80 | 69,45 | 68,80 | 69,00 | 0,00% | 8,00 |
| 07.02.2025 | 68,45 | 69,05 | 68,25 | 69,00 | 1,25% | 11,00 |
| 06.02.2025 | 68,15 | 68,80 | 68,15 | 68,15 | 1,11% | 35,00 |
| 05.02.2025 | 67,80 | 67,80 | 67,40 | 67,40 | -0,52% | 4,00 |
| 04.02.2025 | 68,55 | 68,55 | 67,05 | 67,75 | -1,38% | 18,00 |
| 03.02.2025 | 66,90 | 68,70 | 66,55 | 68,70 | 0,44% | 539,00 |
| 31.01.2025 | 67,80 | 68,85 | 67,65 | 68,40 | 0,59% | 17,00 |
| 30.01.2025 | 65,00 | 68,60 | 65,00 | 68,00 | 5,10% | 193,00 |
| 29.01.2025 | 62,35 | 65,20 | 62,35 | 64,70 | 5,20% | 41,00 |
| 28.01.2025 | 61,85 | 61,95 | 61,35 | 61,50 | -0,32% | 55,00 |
| 27.01.2025 | 59,95 | 61,75 | 59,90 | 61,70 | 0,57% | 419,00 |
| 24.01.2025 | 62,25 | 62,25 | 61,35 | 61,35 | 0,25% | 535,00 |
| 23.01.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,73% | 2,00 |
| 22.01.2025 | 61,40 | 61,80 | 61,40 | 61,65 | 0,57% | 7,00 |
| 21.01.2025 | 61,35 | 61,35 | 60,70 | 61,30 | -0,08% | 10,00 |
| 20.01.2025 | 59,40 | 61,50 | 59,40 | 61,35 | 3,46% | 51,00 |
| 17.01.2025 | 59,25 | 59,30 | 59,15 | 59,30 | 0,85% | 19,00 |
| 16.01.2025 | 57,95 | 58,80 | 57,95 | 58,80 | 0,86% | 19,00 |
| 15.01.2025 | 57,60 | 58,30 | 56,55 | 58,30 | 0,69% | 347,00 |
| 14.01.2025 | 59,55 | 59,55 | 57,45 | 57,90 | -2,69% | 11,00 |
| 13.01.2025 | 57,75 | 59,90 | 57,75 | 59,50 | 0,76% | 422,00 |
| 10.01.2025 | 58,90 | 59,05 | 58,90 | 59,05 | 0,43% | 2,00 |
| 09.01.2025 | 58,40 | 58,95 | 58,40 | 58,80 | 1,03% | 5,00 |
| 08.01.2025 | 60,20 | 60,20 | 57,85 | 58,20 | -4,51% | 232,00 |
| 07.01.2025 | 62,25 | 62,35 | 60,85 | 60,95 | -2,25% | 32,00 |
| 06.01.2025 | 60,60 | 62,85 | 60,60 | 62,35 | 2,47% | 20,00 |
| 03.01.2025 | 60,85 | 61,25 | 60,80 | 60,85 | -2,17% | 134,00 |
| 02.01.2025 | 62,10 | 62,75 | 62,10 | 62,20 | -0,16% | 6,00 |
| 30.12.2024 | 62,45 | 62,45 | 61,90 | 62,30 | -1,19% | 10,00 |
| 27.12.2024 | 62,55 | 63,20 | 62,35 | 63,05 | 0,48% | 119,00 |
| 23.12.2024 | 63,80 | 63,80 | 62,30 | 62,75 | -1,26% | 63,00 |
| 20.12.2024 | 62,25 | 63,95 | 61,80 | 63,55 | 1,52% | 128,00 |
| 19.12.2024 | 71,25 | 71,65 | 62,20 | 62,60 | -15,52% | 759,00 |
| 18.12.2024 | 77,70 | 77,70 | 73,40 | 74,10 | -4,51% | 43,00 |
| 17.12.2024 | 79,00 | 79,10 | 76,75 | 77,60 | -1,52% | 385,00 |
| 16.12.2024 | 80,45 | 80,45 | 78,50 | 78,80 | -3,79% | 206,00 |
| 13.12.2024 | 82,75 | 82,75 | 81,90 | 81,90 | -0,49% | 5,00 |
| 12.12.2024 | 82,90 | 82,90 | 82,30 | 82,30 | -0,06% | 7,00 |
| 11.12.2024 | 82,80 | 82,80 | 81,85 | 82,35 | -0,60% | 5,00 |
| 10.12.2024 | 83,40 | 83,90 | 81,95 | 82,85 | -1,49% | 588,00 |
| 09.12.2024 | 82,60 | 84,15 | 82,60 | 84,10 | 2,06% | 11,00 |
| 06.12.2024 | 82,10 | 83,80 | 82,10 | 82,40 | 0,06% | 33,00 |
| 05.12.2024 | 79,45 | 82,40 | 79,40 | 82,35 | 3,72% | 29,00 |
| 04.12.2024 | 78,60 | 79,70 | 78,55 | 79,40 | 4,34% | 75,00 |
| 03.12.2024 | 76,60 | 76,60 | 76,10 | 76,10 | -2,06% | 6,00 |
| 02.12.2024 | 76,50 | 77,75 | 76,05 | 77,70 | 0,39% | 26,00 |
| 29.11.2024 | 77,85 | 77,95 | 77,40 | 77,40 | -0,26% | 14,00 |
| 28.11.2024 | 77,95 | 78,90 | 77,50 | 77,60 | 0,06% | 13,00 |
| 27.11.2024 | 77,30 | 77,55 | 77,25 | 77,55 | 0,32% | 72,00 |
| 26.11.2024 | 76,60 | 78,05 | 75,55 | 77,30 | 0,26% | 38,00 |
| 25.11.2024 | 75,65 | 77,30 | 75,65 | 77,10 | 1,85% | 9,00 |
| 22.11.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,39% | 1,00 |
| 21.11.2024 | 76,58 | 76,65 | 75,23 | 76,00 | 0,20% | - |
| 20.11.2024 | 75,85 | 75,85 | 75,85 | 75,85 | 2,02% | 100,00 |
| 19.11.2024 | 74,35 | 74,35 | 74,35 | 74,35 | -1,20% | 7,00 |
| 18.11.2024 | 76,23 | 76,23 | 74,60 | 75,25 | -0,99% | - |
| 15.11.2024 | 76,48 | 77,03 | 75,63 | 76,00 | -0,85% | - |
| 14.11.2024 | 76,53 | 77,20 | 75,75 | 76,65 | -0,13% | - |
| 13.11.2024 | 76,28 | 77,63 | 74,18 | 76,75 | -0,03% | - |
| 12.11.2024 | 78,23 | 78,68 | 76,40 | 76,78 | -3,00% | - |
| 11.11.2024 | 79,80 | 79,80 | 79,15 | 79,15 | 0,64% | 258,00 |
| 08.11.2024 | 79,15 | 79,15 | 78,65 | 78,65 | -1,90% | 110,00 |
| 07.11.2024 | 78,03 | 80,28 | 77,60 | 80,18 | 3,12% | - |
| 06.11.2024 | 77,70 | 77,75 | 77,70 | 77,75 | 0,39% | 33,00 |
| 05.11.2024 | 77,45 | 77,45 | 77,45 | 77,45 | -3,25% | 35,00 |
| 04.11.2024 | 80,60 | 80,60 | 80,05 | 80,05 | 0,00% | 221,00 |
| 01.11.2024 | 80,05 | 80,05 | 80,05 | 80,05 | 0,50% | 1,00 |
| 31.10.2024 | 80,50 | 80,50 | 79,65 | 79,65 | -3,34% | 143,00 |
| 30.10.2024 | 82,40 | 82,40 | 82,40 | 82,40 | 1,73% | 50,00 |
| 29.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,92% | 11,00 |
| 28.10.2024 | 82,85 | 83,80 | 81,05 | 81,75 | -1,45% | - |
| 25.10.2024 | 82,95 | 82,95 | 82,95 | 82,95 | -0,78% | 30,00 |
| 24.10.2024 | 82,70 | 83,60 | 82,70 | 83,60 | -2,62% | 114,00 |
| 23.10.2024 | 85,80 | 86,15 | 85,80 | 85,85 | -1,24% | 131,00 |
| 22.10.2024 | 87,00 | 87,73 | 86,58 | 86,93 | -0,66% | - |
| 21.10.2024 | 87,70 | 87,70 | 87,40 | 87,50 | -0,51% | 323,00 |
| 18.10.2024 | 87,95 | 87,95 | 87,95 | 87,95 | 2,69% | 35,00 |
| 17.10.2024 | 85,65 | 85,65 | 85,65 | 85,65 | 0,59% | 120,00 |
| 16.10.2024 | 79,95 | 85,20 | 79,65 | 85,15 | -5,44% | 319,00 |
| 15.10.2024 | 90,00 | 90,05 | 90,00 | 90,05 | -1,48% | 19,00 |
| 14.10.2024 | 91,03 | 91,58 | 90,28 | 91,40 | 0,61% | - |
| 11.10.2024 | 90,85 | 90,85 | 90,85 | 90,85 | -0,25% | 69,00 |
| 10.10.2024 | 91,93 | 92,10 | 90,53 | 91,08 | -1,17% | - |
| 09.10.2024 | 91,93 | 93,00 | 91,63 | 92,15 | -0,27% | - |
| 08.10.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -0,70% | 1,00 |
| 07.10.2024 | 93,05 | 93,05 | 93,05 | 93,05 | -0,05% | 1,00 |