98,825€
-1,03%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 99,20 | 100,70 | 99,20 | 99,70 | 0,81% | 15,00 |
| 11.06.2026 | 99,00 | 99,00 | 98,65 | 98,90 | -2,66% | 13,00 |
| 10.06.2026 | 101,60 | 101,60 | 101,60 | 101,60 | -3,24% | 88,00 |
| 09.06.2026 | 101,70 | 105,00 | 101,70 | 105,00 | 3,65% | 33,00 |
| 08.06.2026 | 101,30 | 101,30 | 101,30 | 101,30 | -0,10% | 20,00 |
| 05.06.2026 | 101,90 | 101,90 | 100,70 | 101,40 | 0,50% | 188,00 |
| 04.06.2026 | 102,20 | 102,70 | 100,90 | 100,90 | -1,37% | 171,00 |
| 03.06.2026 | 103,70 | 103,70 | 101,70 | 102,30 | -0,97% | 31,00 |
| 02.06.2026 | 101,80 | 106,80 | 101,80 | 103,30 | 3,92% | 143,00 |
| 01.06.2026 | 97,30 | 100,10 | 96,70 | 99,40 | 3,01% | 385,00 |
| 29.05.2026 | 94,50 | 97,85 | 94,50 | 96,50 | 3,54% | 56,00 |
| 28.05.2026 | 92,85 | 93,20 | 92,60 | 93,20 | 1,47% | 167,00 |
| 27.05.2026 | 92,25 | 92,25 | 91,85 | 91,85 | -0,68% | 4,00 |
| 26.05.2026 | 92,38 | 93,83 | 92,30 | 92,48 | -0,51% | - |
| 25.05.2026 | 93,40 | 93,65 | 92,95 | 92,95 | 0,87% | 13,00 |
| 22.05.2026 | 91,95 | 93,25 | 91,95 | 92,15 | 1,94% | 71,00 |
| 21.05.2026 | 91,15 | 91,15 | 90,40 | 90,40 | 2,03% | 6,00 |
| 20.05.2026 | 88,60 | 88,60 | 88,60 | 88,60 | -0,11% | 1,00 |
| 19.05.2026 | 90,35 | 90,35 | 88,70 | 88,70 | -2,21% | 63,00 |
| 18.05.2026 | 88,45 | 90,70 | 88,45 | 90,70 | 1,17% | 7,00 |
| 15.05.2026 | 89,65 | 89,65 | 89,65 | 89,65 | 0,84% | 33,00 |
| 14.05.2026 | 88,50 | 89,75 | 87,80 | 88,90 | -0,50% | - |
| 13.05.2026 | 89,95 | 89,95 | 89,35 | 89,35 | -0,06% | 4,00 |
| 12.05.2026 | 88,80 | 89,40 | 88,80 | 89,40 | -0,89% | 3,00 |
| 11.05.2026 | 90,70 | 90,70 | 90,20 | 90,20 | -0,93% | 8,00 |
| 08.05.2026 | 89,50 | 91,05 | 89,50 | 91,05 | 2,19% | 3,00 |
| 07.05.2026 | 89,95 | 89,95 | 88,75 | 89,10 | -1,49% | 90,00 |
| 06.05.2026 | 89,10 | 90,45 | 89,10 | 90,45 | 2,84% | 4,00 |
| 05.05.2026 | 87,95 | 87,95 | 87,95 | 87,95 | -1,29% | 1,00 |
| 04.05.2026 | 85,85 | 89,10 | 85,85 | 89,10 | 3,48% | 32,00 |
| 30.04.2026 | 86,10 | 86,10 | 86,10 | 86,10 | -0,29% | 1,00 |
| 29.04.2026 | 84,40 | 86,35 | 84,40 | 86,35 | 1,59% | 4,00 |
| 28.04.2026 | 83,60 | 85,10 | 83,60 | 85,00 | 1,55% | 4,00 |
| 27.04.2026 | 88,10 | 88,10 | 83,70 | 83,70 | -5,32% | 26,00 |
| 24.04.2026 | 88,05 | 88,40 | 88,05 | 88,40 | -0,73% | 3,00 |
| 23.04.2026 | 90,75 | 90,75 | 89,05 | 89,05 | -2,09% | 4,00 |
| 22.04.2026 | 91,38 | 92,48 | 90,60 | 90,95 | -0,93% | - |
| 21.04.2026 | 91,80 | 92,00 | 91,80 | 91,80 | 2,51% | 7,00 |
| 20.04.2026 | 89,15 | 90,00 | 88,60 | 89,55 | -0,89% | 6,00 |
| 17.04.2026 | 90,50 | 90,50 | 90,35 | 90,35 | 3,97% | 77,00 |
| 16.04.2026 | 84,25 | 86,90 | 84,25 | 86,90 | 4,26% | 22,00 |
| 15.04.2026 | 83,90 | 83,90 | 83,35 | 83,35 | -0,18% | 2,00 |
| 14.04.2026 | 83,25 | 83,50 | 83,25 | 83,50 | 3,53% | 47,00 |
| 13.04.2026 | 78,05 | 80,65 | 78,05 | 80,65 | 1,90% | 6,00 |
| 10.04.2026 | 79,15 | 79,45 | 79,15 | 79,15 | 0,83% | 156,00 |
| 09.04.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -1,32% | 3,00 |
| 08.04.2026 | 80,80 | 80,80 | 79,55 | 79,55 | -0,31% | 15,00 |
| 07.04.2026 | 79,25 | 79,80 | 79,25 | 79,80 | 0,28% | 2,00 |
| 02.04.2026 | 79,30 | 79,83 | 78,30 | 79,58 | -1,15% | - |
| 01.04.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 1,64% | 53,00 |
| 31.03.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 2,19% | 47,00 |
| 30.03.2026 | 75,85 | 77,50 | 75,85 | 77,50 | 1,91% | 4,00 |
| 27.03.2026 | 76,05 | 76,05 | 76,05 | 76,05 | -1,04% | 11,00 |
| 26.03.2026 | 76,85 | 76,85 | 76,85 | 76,85 | -1,03% | 15,00 |
| 25.03.2026 | 77,53 | 78,10 | 76,45 | 77,65 | 1,37% | - |
| 24.03.2026 | 77,35 | 77,35 | 76,10 | 76,60 | 2,27% | 26,00 |
| 23.03.2026 | 70,40 | 75,20 | 70,40 | 74,90 | 4,61% | 134,00 |
| 20.03.2026 | 72,75 | 72,90 | 71,60 | 71,60 | -3,50% | 220,00 |
| 19.03.2026 | 73,85 | 74,20 | 73,80 | 74,20 | -1,53% | 162,00 |
| 18.03.2026 | 75,35 | 75,35 | 75,35 | 75,35 | -2,59% | 142,00 |
| 17.03.2026 | 75,25 | 77,35 | 75,25 | 77,35 | -1,65% | 88,00 |
| 16.03.2026 | 79,20 | 79,20 | 78,65 | 78,65 | 2,14% | 78,00 |
| 13.03.2026 | 80,05 | 80,05 | 77,00 | 77,00 | -2,72% | 102,00 |
| 12.03.2026 | 78,05 | 82,15 | 75,90 | 79,15 | 3,46% | 211,00 |
| 11.03.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -3,41% | 19,00 |
| 10.03.2026 | 76,45 | 79,20 | 76,45 | 79,20 | 5,39% | 115,00 |
| 09.03.2026 | 75,30 | 75,30 | 75,15 | 75,15 | -3,34% | 28,00 |
| 06.03.2026 | 77,75 | 77,75 | 77,75 | 77,75 | 0,81% | 1,00 |
| 05.03.2026 | 77,53 | 78,18 | 75,73 | 77,13 | -0,99% | - |
| 04.03.2026 | 77,35 | 77,90 | 77,35 | 77,90 | 1,96% | 161,00 |
| 03.03.2026 | 73,35 | 76,40 | 73,35 | 76,40 | 1,73% | 201,00 |
| 02.03.2026 | 75,35 | 76,00 | 74,75 | 75,10 | -1,89% | 1.260,00 |
| 27.02.2026 | 78,40 | 78,40 | 76,55 | 76,55 | -1,86% | 92,00 |
| 26.02.2026 | 77,10 | 78,30 | 76,65 | 78,00 | 0,97% | 106,00 |
| 25.02.2026 | 75,90 | 77,25 | 75,15 | 77,25 | 1,91% | 123,00 |
| 24.02.2026 | 77,35 | 77,80 | 75,75 | 75,80 | -2,51% | 29,00 |
| 23.02.2026 | 78,70 | 78,70 | 77,75 | 77,75 | -1,58% | 28,00 |
| 20.02.2026 | 78,85 | 79,00 | 78,85 | 79,00 | 0,83% | 2,00 |
| 19.02.2026 | 80,80 | 80,85 | 78,35 | 78,35 | -2,31% | 253,00 |
| 18.02.2026 | 78,95 | 80,80 | 78,95 | 80,20 | 1,65% | 93,00 |
| 17.02.2026 | 81,20 | 81,20 | 78,90 | 78,90 | -4,94% | 5,00 |
| 16.02.2026 | 83,20 | 84,60 | 83,00 | 83,00 | 0,97% | 58,00 |
| 13.02.2026 | 82,70 | 82,70 | 82,20 | 82,20 | -0,54% | 4,00 |
| 12.02.2026 | 83,00 | 83,15 | 82,25 | 82,65 | 0,61% | 8,00 |
| 11.02.2026 | 88,40 | 88,40 | 82,15 | 82,15 | -7,28% | 6,00 |
| 10.02.2026 | 87,45 | 88,60 | 87,45 | 88,60 | 1,43% | 5,00 |
| 09.02.2026 | 86,40 | 87,35 | 86,40 | 87,35 | 0,92% | 6,00 |
| 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 |