61,200€
-1,77%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 62,05 | 62,35 | 59,28 | 61,20 | -1,77% | 172,00 |
| 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 |
| 02.04.2025 | 68,70 | 68,70 | 67,70 | 67,70 | -2,73% | 2,00 |
| 01.04.2025 | 68,25 | 69,60 | 68,25 | 69,60 | 2,20% | 3,00 |
| 31.03.2025 | 69,15 | 70,15 | 68,00 | 68,10 | -3,95% | 12,00 |
| 28.03.2025 | 70,60 | 70,90 | 70,60 | 70,90 | -1,80% | 83,00 |
| 27.03.2025 | 71,55 | 72,70 | 71,55 | 72,20 | 0,35% | 8,00 |
| 26.03.2025 | 74,30 | 74,30 | 71,95 | 71,95 | -3,10% | 200,00 |
| 25.03.2025 | 74,55 | 74,55 | 74,15 | 74,25 | -1,33% | 40,00 |
| 24.03.2025 | 75,85 | 76,20 | 75,20 | 75,25 | -0,20% | 4,00 |
| 21.03.2025 | 75,90 | 75,90 | 75,00 | 75,40 | -1,57% | 101,00 |
| 20.03.2025 | 78,00 | 78,00 | 76,60 | 76,60 | -2,05% | 70,00 |
| 19.03.2025 | 79,40 | 79,40 | 77,55 | 78,20 | -2,19% | 30,00 |
| 18.03.2025 | 79,85 | 81,75 | 79,35 | 79,95 | 0,63% | 18,00 |
| 17.03.2025 | 77,95 | 80,45 | 77,95 | 79,45 | 1,27% | 413,00 |
| 14.03.2025 | 70,35 | 80,90 | 70,35 | 78,45 | 11,20% | 439,00 |
| 13.03.2025 | 69,60 | 71,95 | 69,45 | 70,55 | 0,64% | 18,00 |
| 12.03.2025 | 69,00 | 70,55 | 69,00 | 70,10 | 2,19% | 25,00 |
| 11.03.2025 | 71,20 | 71,20 | 68,60 | 68,60 | -3,04% | 20,00 |
| 10.03.2025 | 69,85 | 71,05 | 69,85 | 70,75 | 0,78% | 216,00 |
| 07.03.2025 | 69,35 | 70,20 | 69,05 | 70,20 | 0,79% | 8,00 |
| 06.03.2025 | 68,65 | 69,65 | 68,65 | 69,65 | 2,35% | 4,00 |
| 05.03.2025 | 69,35 | 69,35 | 67,85 | 68,05 | 0,00% | 17,00 |
| 04.03.2025 | 69,20 | 69,20 | 65,60 | 68,05 | -3,27% | 1.275,00 |
| 03.03.2025 | 72,75 | 72,75 | 70,35 | 70,35 | -1,47% | 37,00 |
| 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% | - |