3.657,044$
-0,38%
Echtzeit-Aktienkurs Seaboard Corp
Bid:
Ask:
Aktienkurse zur Seaboard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 3.650,01 | 3.733,07 | 3.644,38 | 3.647,00 | -0,65% | 2.440,00 |
| 29.09.2025 | 3.769,99 | 3.769,99 | 3.659,40 | 3.670,99 | -2,04% | 2.947,00 |
| 26.09.2025 | 3.719,99 | 3.814,62 | 3.651,11 | 3.747,42 | 1,56% | 2.645,00 |
| 25.09.2025 | 3.612,56 | 3.731,39 | 3.612,56 | 3.689,98 | 1,53% | 1.472,00 |
| 24.09.2025 | 3.673,86 | 3.719,95 | 3.600,35 | 3.634,33 | -1,08% | 1.457,00 |
| 23.09.2025 | 3.680,95 | 3.723,90 | 3.605,13 | 3.674,08 | -0,11% | 2.916,00 |
| 22.09.2025 | 3.592,90 | 3.711,50 | 3.550,00 | 3.678,00 | 5,08% | 2.957,00 |
| 19.09.2025 | 3.899,00 | 3.921,94 | 3.500,20 | 3.500,20 | -9,67% | 10.332,00 |
| 18.09.2025 | 3.892,00 | 3.923,65 | 3.855,40 | 3.875,00 | -0,44% | 949,00 |
| 17.09.2025 | 3.925,00 | 3.992,00 | 3.880,56 | 3.892,00 | -0,54% | 1.791,00 |
| 16.09.2025 | 3.900,00 | 3.929,98 | 3.875,20 | 3.913,00 | 0,74% | 2.129,00 |
| 15.09.2025 | 3.953,00 | 3.960,00 | 3.868,21 | 3.884,29 | -1,48% | 2.249,00 |
| 12.09.2025 | 3.989,88 | 3.992,00 | 3.913,85 | 3.942,79 | -0,04% | 1.640,00 |
| 11.09.2025 | 3.881,18 | 3.958,57 | 3.868,79 | 3.944,47 | 1,70% | 1.294,00 |
| 10.09.2025 | 3.903,83 | 3.920,00 | 3.828,76 | 3.878,70 | -0,57% | 1.245,00 |
| 09.09.2025 | 3.969,00 | 3.970,00 | 3.897,23 | 3.901,00 | -1,71% | 1.501,00 |
| 08.09.2025 | 3.905,00 | 3.976,06 | 3.875,02 | 3.969,03 | 0,70% | 1.089,00 |
| 05.09.2025 | 3.988,04 | 3.999,79 | 3.913,85 | 3.941,54 | -0,21% | 987,00 |
| 04.09.2025 | 3.983,73 | 4.028,80 | 3.935,02 | 3.949,78 | -1,61% | 1.364,00 |
| 03.09.2025 | 3.935,05 | 4.035,65 | 3.929,33 | 4.014,54 | 1,62% | 2.867,00 |
| 02.09.2025 | 3.950,00 | 3.963,45 | 3.900,02 | 3.950,50 | -0,47% | 1.976,00 |
| 29.08.2025 | 3.920,00 | 4.038,54 | 3.901,75 | 3.969,20 | 1,11% | 1.762,00 |
| 28.08.2025 | 3.785,00 | 3.941,11 | 3.729,19 | 3.925,79 | 3,99% | 3.726,00 |
| 27.08.2025 | 3.720,51 | 3.814,14 | 3.690,02 | 3.775,00 | 1,79% | 1.904,00 |
| 26.08.2025 | 3.741,98 | 3.747,38 | 3.668,96 | 3.708,69 | 0,49% | 1.608,00 |
| 25.08.2025 | 3.714,99 | 3.744,56 | 3.660,52 | 3.690,61 | 0,13% | 1.715,00 |
| 22.08.2025 | 3.600,00 | 3.723,00 | 3.581,92 | 3.685,92 | 2,10% | 2.696,00 |
| 21.08.2025 | 3.549,00 | 3.610,08 | 3.477,11 | 3.610,08 | 2,03% | 5.427,00 |
| 20.08.2025 | 3.530,00 | 3.576,99 | 3.512,81 | 3.538,37 | -0,16% | 652,00 |
| 19.08.2025 | 3.575,99 | 3.591,34 | 3.529,51 | 3.544,00 | -0,96% | 882,00 |
| 18.08.2025 | 3.534,41 | 3.584,88 | 3.512,05 | 3.578,18 | 0,69% | 5.409,00 |
| 15.08.2025 | 3.508,54 | 3.591,94 | 3.504,81 | 3.553,78 | 1,25% | 1.102,00 |
| 14.08.2025 | 3.591,72 | 3.591,72 | 3.500,00 | 3.510,00 | -1,85% | 1.019,00 |
| 13.08.2025 | 3.549,35 | 3.591,00 | 3.500,12 | 3.576,02 | 0,97% | 1.017,00 |
| 12.08.2025 | 3.500,00 | 3.556,78 | 3.475,25 | 3.541,71 | 1,86% | 1.089,00 |
| 11.08.2025 | 3.515,00 | 3.547,01 | 3.477,09 | 3.477,09 | -1,39% | 971,00 |
| 08.08.2025 | 3.515,99 | 3.548,78 | 3.487,73 | 3.526,09 | 0,24% | 1.805,00 |
| 07.08.2025 | 3.505,00 | 3.535,00 | 3.489,98 | 3.517,62 | 0,84% | 1.494,00 |
| 06.08.2025 | 3.490,20 | 3.538,35 | 3.450,00 | 3.488,20 | 0,15% | 2.467,00 |
| 05.08.2025 | 3.340,01 | 3.494,44 | 3.340,01 | 3.483,00 | 3,05% | 3.865,00 |
| 04.08.2025 | 3.190,00 | 3.398,00 | 3.165,02 | 3.379,99 | 6,67% | 3.936,00 |
| 01.08.2025 | 3.188,60 | 3.229,00 | 3.157,46 | 3.168,58 | 0,04% | 1.609,00 |
| 31.07.2025 | 3.260,50 | 3.260,50 | 3.156,95 | 3.167,18 | -1,65% | 1.595,00 |
| 30.07.2025 | 3.145,50 | 3.262,21 | 3.117,36 | 3.220,43 | 1,09% | 2.553,00 |
| 29.07.2025 | 3.102,00 | 3.185,76 | 3.100,50 | 3.185,76 | 1,87% | 1.479,00 |
| 28.07.2025 | 3.126,50 | 3.150,00 | 3.094,44 | 3.127,33 | -0,02% | 1.035,00 |
| 25.07.2025 | 3.108,38 | 3.150,44 | 3.081,22 | 3.128,11 | 0,63% | 995,00 |
| 24.07.2025 | 3.123,99 | 3.148,17 | 3.091,47 | 3.108,38 | 0,35% | 1.537,00 |
| 23.07.2025 | 3.065,50 | 3.128,19 | 3.055,86 | 3.097,51 | 1,41% | 2.625,00 |
| 22.07.2025 | 3.022,88 | 3.085,09 | 2.990,00 | 3.054,42 | 0,80% | 1.384,00 |
| 21.07.2025 | 3.051,27 | 3.102,56 | 3.022,91 | 3.030,20 | -1,06% | 1.865,00 |
| 18.07.2025 | 3.074,99 | 3.099,70 | 3.039,10 | 3.062,57 | -0,63% | 1.223,00 |
| 17.07.2025 | 3.036,00 | 3.100,00 | 3.022,32 | 3.081,94 | 1,28% | 1.723,00 |
| 16.07.2025 | 3.026,68 | 3.050,00 | 3.000,46 | 3.043,01 | 0,43% | 898,00 |
| 15.07.2025 | 3.027,50 | 3.050,15 | 3.004,27 | 3.030,02 | 0,17% | 1.390,00 |
| 14.07.2025 | 3.027,71 | 3.049,50 | 3.005,41 | 3.024,80 | -0,03% | 1.213,00 |
| 11.07.2025 | 3.037,00 | 3.050,00 | 2.999,06 | 3.025,85 | 0,46% | 1.636,00 |
| 10.07.2025 | 3.030,00 | 3.069,94 | 2.990,49 | 3.012,01 | -0,39% | 1.417,00 |
| 09.07.2025 | 2.976,48 | 3.025,00 | 2.953,02 | 3.023,67 | 2,16% | 1.852,00 |
| 08.07.2025 | 3.001,47 | 3.033,68 | 2.956,64 | 2.959,70 | -1,76% | 2.410,00 |
| 07.07.2025 | 3.009,00 | 3.034,30 | 2.970,06 | 3.012,87 | -0,01% | 2.048,00 |
| 03.07.2025 | 3.003,07 | 3.039,00 | 2.995,00 | 3.013,06 | -0,12% | 1.276,00 |
| 02.07.2025 | 2.948,46 | 3.032,68 | 2.900,60 | 3.016,63 | 3,47% | 3.350,00 |
| 01.07.2025 | 2.849,21 | 2.973,00 | 2.811,99 | 2.915,52 | 1,90% | 3.351,00 |
| 30.06.2025 | 2.799,00 | 2.892,92 | 2.740,00 | 2.861,20 | 0,63% | 3.686,00 |
| 27.06.2025 | 2.901,00 | 2.925,38 | 2.744,89 | 2.843,29 | -2,33% | 12.131,00 |
| 26.06.2025 | 2.887,70 | 2.989,54 | 2.873,29 | 2.911,09 | 1,58% | 3.059,00 |
| 25.06.2025 | 2.897,56 | 2.938,75 | 2.865,65 | 2.865,68 | -1,36% | 2.348,00 |
| 24.06.2025 | 2.860,23 | 2.923,25 | 2.860,22 | 2.905,25 | 1,92% | 2.324,00 |
| 23.06.2025 | 2.795,77 | 2.903,06 | 2.795,77 | 2.850,63 | 0,78% | 2.687,00 |
| 20.06.2025 | 2.789,87 | 2.833,16 | 2.760,83 | 2.828,67 | 1,38% | 2.854,00 |
| 18.06.2025 | 2.706,69 | 2.801,00 | 2.706,69 | 2.790,08 | 3,08% | 2.775,00 |
| 17.06.2025 | 2.740,00 | 2.756,70 | 2.697,00 | 2.706,69 | -0,49% | 2.103,00 |
| 16.06.2025 | 2.697,00 | 2.740,63 | 2.697,00 | 2.720,10 | 0,78% | 1.552,00 |
| 13.06.2025 | 2.738,10 | 2.770,62 | 2.698,93 | 2.698,93 | -1,82% | 1.305,00 |
| 12.06.2025 | 2.700,03 | 2.759,02 | 2.700,03 | 2.749,00 | 1,39% | 1.424,00 |
| 11.06.2025 | 2.769,49 | 2.769,49 | 2.700,56 | 2.711,24 | -0,53% | 1.316,00 |
| 10.06.2025 | 2.697,77 | 2.756,02 | 2.697,77 | 2.725,73 | 0,76% | 2.358,00 |
| 09.06.2025 | 2.752,34 | 2.806,27 | 2.694,00 | 2.705,14 | -2,55% | 3.191,00 |
| 06.06.2025 | 2.799,00 | 2.822,45 | 2.760,00 | 2.776,04 | 0,28% | 2.112,00 |
| 05.06.2025 | 2.735,05 | 2.795,61 | 2.728,00 | 2.768,24 | 1,42% | 2.042,00 |
| 04.06.2025 | 2.741,00 | 2.813,32 | 2.729,60 | 2.729,60 | -0,42% | 2.378,00 |
| 03.06.2025 | 2.728,01 | 2.816,00 | 2.728,01 | 2.740,99 | -0,47% | 2.129,00 |
| 02.06.2025 | 2.696,50 | 2.775,46 | 2.680,96 | 2.754,05 | 2,87% | 2.421,00 |
| 30.05.2025 | 2.730,00 | 2.753,16 | 2.677,18 | 2.677,18 | -1,01% | 3.096,00 |
| 29.05.2025 | 2.665,37 | 2.723,69 | 2.640,00 | 2.704,46 | 1,64% | 2.212,00 |
| 28.05.2025 | 2.656,00 | 2.688,79 | 2.645,00 | 2.660,86 | 0,63% | 1.921,00 |
| 27.05.2025 | 2.598,99 | 2.678,90 | 2.580,00 | 2.644,25 | 3,05% | 2.576,00 |
| 23.05.2025 | 2.590,00 | 2.647,41 | 2.561,63 | 2.566,00 | -1,12% | 2.879,00 |
| 22.05.2025 | 2.467,00 | 2.612,00 | 2.467,00 | 2.595,00 | 5,50% | 3.406,00 |
| 21.05.2025 | 2.480,08 | 2.502,00 | 2.446,37 | 2.459,69 | -0,54% | 1.932,00 |
| 20.05.2025 | 2.500,00 | 2.515,45 | 2.473,00 | 2.473,00 | -1,42% | 1.823,00 |
| 19.05.2025 | 2.452,00 | 2.508,58 | 2.437,00 | 2.508,57 | 1,36% | 2.734,00 |
| 16.05.2025 | 2.489,00 | 2.514,89 | 2.460,00 | 2.474,82 | -0,93% | 1.659,00 |
| 15.05.2025 | 2.517,00 | 2.517,00 | 2.470,00 | 2.497,96 | -0,61% | 1.590,00 |
| 14.05.2025 | 2.520,20 | 2.538,00 | 2.484,01 | 2.513,19 | -0,90% | 1.299,00 |
| 13.05.2025 | 2.518,00 | 2.536,05 | 2.481,31 | 2.536,05 | 1,44% | 1.460,00 |
| 12.05.2025 | 2.543,52 | 2.543,52 | 2.499,98 | 2.499,98 | -0,40% | 2.017,00 |
| 09.05.2025 | 2.525,00 | 2.546,17 | 2.506,31 | 2.510,00 | -0,85% | 1.113,00 |
| 08.05.2025 | 2.500,01 | 2.546,18 | 2.500,01 | 2.531,43 | 0,65% | 948,00 |