53,475€
-19,10%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 66,05 | 66,08 | 49,40 | 52,98 | -19,86% | 1.991,00 |
| 03.10.2025 | 66,15 | 66,43 | 65,13 | 66,10 | -0,15% | 3,00 |
| 02.10.2025 | 64,15 | 66,20 | 64,15 | 66,20 | 3,28% | 5,00 |
| 01.10.2025 | 62,50 | 64,13 | 62,33 | 64,10 | 2,56% | - |
| 30.09.2025 | 64,13 | 64,15 | 62,15 | 62,50 | -2,57% | 12,00 |
| 29.09.2025 | 63,90 | 64,75 | 63,85 | 64,15 | 0,43% | 4,00 |
| 26.09.2025 | 63,93 | 64,48 | 63,23 | 63,88 | 0,12% | - |
| 25.09.2025 | 63,63 | 64,05 | 62,78 | 63,80 | 0,28% | 2,00 |
| 24.09.2025 | 62,53 | 63,73 | 61,95 | 63,63 | 1,07% | - |
| 23.09.2025 | 61,63 | 63,35 | 61,53 | 62,95 | 2,07% | - |
| 22.09.2025 | 61,95 | 61,95 | 60,58 | 61,68 | -0,40% | - |
| 19.09.2025 | 60,70 | 64,00 | 60,65 | 61,93 | 1,85% | - |
| 18.09.2025 | 60,18 | 61,60 | 59,75 | 60,80 | 1,89% | - |
| 17.09.2025 | 59,73 | 60,15 | 59,33 | 59,68 | -0,08% | - |
| 16.09.2025 | 60,08 | 60,35 | 59,48 | 59,73 | -0,50% | 4,00 |
| 15.09.2025 | 60,13 | 61,08 | 59,80 | 60,03 | -0,95% | - |
| 12.09.2025 | 60,60 | 60,60 | 60,50 | 60,60 | -0,21% | - |
| 11.09.2025 | 60,33 | 61,15 | 60,28 | 60,73 | 0,58% | - |
| 10.09.2025 | 61,63 | 61,78 | 60,18 | 60,38 | -2,07% | - |
| 09.09.2025 | 60,78 | 62,10 | 60,58 | 61,65 | 0,57% | - |
| 08.09.2025 | 61,28 | 61,35 | 61,28 | 61,30 | 0,04% | - |
| 05.09.2025 | 60,23 | 61,63 | 60,20 | 61,28 | 1,83% | 200,00 |
| 04.09.2025 | 59,88 | 60,33 | 59,15 | 60,18 | 0,59% | 14,00 |
| 03.09.2025 | 60,83 | 61,23 | 59,68 | 59,83 | -1,56% | 100,00 |
| 02.09.2025 | 61,83 | 61,98 | 60,43 | 60,78 | -1,66% | 126,00 |
| 01.09.2025 | 62,28 | 62,78 | 61,73 | 61,80 | -0,84% | 20,00 |
| 29.08.2025 | 64,13 | 64,23 | 62,18 | 62,33 | -2,84% | 156,00 |
| 28.08.2025 | 63,70 | 65,25 | 63,68 | 64,15 | 0,71% | 14,00 |
| 27.08.2025 | 63,85 | 64,40 | 62,70 | 63,70 | -0,23% | 3,00 |
| 26.08.2025 | 66,70 | 66,70 | 63,60 | 63,85 | -4,27% | 12,00 |
| 25.08.2025 | 67,98 | 68,58 | 66,65 | 66,70 | -1,88% | 50,00 |
| 22.08.2025 | 67,43 | 68,33 | 67,20 | 67,98 | 0,82% | 3,00 |
| 21.08.2025 | 67,23 | 67,45 | 66,60 | 67,43 | 0,26% | 7,00 |
| 20.08.2025 | 66,98 | 67,70 | 66,83 | 67,25 | 0,37% | - |
| 19.08.2025 | 65,88 | 67,90 | 65,80 | 67,00 | 1,71% | - |
| 18.08.2025 | 66,33 | 66,53 | 65,58 | 65,88 | -0,57% | - |
| 15.08.2025 | 66,63 | 67,15 | 66,10 | 66,25 | -0,53% | - |
| 14.08.2025 | 66,35 | 66,60 | 65,83 | 66,60 | 0,30% | 100,00 |
| 13.08.2025 | 65,20 | 66,40 | 65,13 | 66,40 | 1,88% | - |
| 12.08.2025 | 65,03 | 65,53 | 64,70 | 65,18 | 0,23% | - |
| 11.08.2025 | 65,80 | 66,20 | 64,88 | 65,03 | -1,25% | - |
| 08.08.2025 | 65,38 | 66,00 | 65,13 | 65,85 | 0,73% | - |
| 07.08.2025 | 64,43 | 65,78 | 64,40 | 65,38 | 1,44% | 16,00 |
| 06.08.2025 | 63,70 | 64,50 | 63,60 | 64,45 | 1,30% | 31,00 |
| 05.08.2025 | 63,20 | 64,00 | 63,05 | 63,63 | 0,67% | 15,00 |
| 04.08.2025 | 62,70 | 63,65 | 62,68 | 63,20 | 0,80% | 35,00 |
| 01.08.2025 | 64,33 | 64,65 | 62,48 | 62,70 | -2,53% | - |
| 31.07.2025 | 65,33 | 65,68 | 64,08 | 64,33 | -1,38% | - |
| 30.07.2025 | 66,60 | 66,70 | 64,83 | 65,23 | -2,03% | 48,00 |
| 29.07.2025 | 67,13 | 67,53 | 66,50 | 66,58 | -0,82% | 305,00 |
| 28.07.2025 | 66,55 | 68,60 | 66,55 | 67,13 | 0,79% | 61,00 |
| 25.07.2025 | 67,08 | 68,43 | 66,00 | 66,60 | -0,71% | 15,00 |
| 24.07.2025 | 71,58 | 71,78 | 62,58 | 67,08 | -6,22% | 363,00 |
| 23.07.2025 | 73,60 | 75,28 | 69,70 | 71,53 | -2,39% | 114,00 |
| 22.07.2025 | 79,38 | 79,38 | 72,55 | 73,28 | -7,66% | 110,00 |
| 21.07.2025 | 79,98 | 80,65 | 79,33 | 79,35 | -0,78% | - |
| 18.07.2025 | 81,40 | 81,55 | 79,80 | 79,98 | -1,60% | - |
| 17.07.2025 | 81,85 | 82,40 | 80,43 | 81,28 | -0,73% | 2,00 |
| 16.07.2025 | 82,45 | 82,45 | 80,78 | 81,88 | -0,70% | - |
| 15.07.2025 | 82,20 | 83,35 | 82,08 | 82,45 | 0,30% | - |
| 14.07.2025 | 82,90 | 83,00 | 81,88 | 82,20 | -1,32% | 40,00 |
| 11.07.2025 | 84,65 | 84,68 | 83,10 | 83,30 | -1,59% | - |
| 10.07.2025 | 83,05 | 85,53 | 82,93 | 84,65 | 1,77% | - |
| 09.07.2025 | 83,10 | 83,73 | 0,00 | 83,18 | 0,09% | 2,00 |
| 08.07.2025 | 81,68 | 83,15 | 80,98 | 83,10 | 1,74% | - |
| 07.07.2025 | 81,43 | 82,38 | 80,98 | 81,68 | 0,31% | - |
| 04.07.2025 | 82,73 | 82,73 | 81,25 | 81,43 | -1,63% | - |
| 03.07.2025 | 83,23 | 83,78 | 82,50 | 82,78 | -0,42% | - |
| 02.07.2025 | 81,08 | 83,30 | 80,93 | 83,13 | 2,53% | - |
| 01.07.2025 | 80,23 | 81,28 | 79,75 | 81,08 | 1,06% | - |
| 30.06.2025 | 83,38 | 83,60 | 80,00 | 80,23 | -3,78% | - |
| 27.06.2025 | 81,13 | 83,53 | 81,10 | 83,38 | 2,77% | - |
| 26.06.2025 | 80,40 | 81,43 | 80,10 | 81,13 | 0,90% | - |
| 25.06.2025 | 80,13 | 80,78 | 79,73 | 80,40 | 0,34% | - |
| 24.06.2025 | 79,60 | 80,78 | 79,48 | 80,13 | 1,97% | - |
| 23.06.2025 | 79,43 | 79,85 | 77,63 | 78,58 | -1,19% | - |
| 20.06.2025 | 79,88 | 80,90 | 79,40 | 79,53 | -0,50% | - |
| 19.06.2025 | 81,08 | 81,13 | 79,48 | 79,93 | -1,60% | 3,00 |
| 18.06.2025 | 82,68 | 83,23 | 80,55 | 81,23 | -1,75% | - |
| 17.06.2025 | 82,98 | 84,10 | 82,63 | 82,68 | -0,54% | - |
| 16.06.2025 | 83,18 | 84,45 | 83,13 | 83,13 | -0,06% | - |
| 13.06.2025 | 83,33 | 84,15 | 82,30 | 83,18 | -1,07% | - |
| 12.06.2025 | 84,53 | 84,58 | 83,35 | 84,08 | -0,71% | - |
| 11.06.2025 | 85,10 | 86,18 | 84,55 | 84,68 | -0,59% | - |
| 10.06.2025 | 83,43 | 86,00 | 83,35 | 85,18 | 1,98% | - |
| 09.06.2025 | 82,78 | 83,83 | 82,58 | 83,53 | 0,91% | - |
| 06.06.2025 | 82,48 | 83,50 | 81,90 | 82,78 | 0,36% | 2,00 |
| 05.06.2025 | 84,28 | 84,95 | 81,70 | 82,48 | -2,14% | - |
| 04.06.2025 | 84,38 | 85,13 | 84,08 | 84,28 | -0,06% | 49,00 |
| 03.06.2025 | 84,63 | 84,83 | 82,63 | 84,33 | -3,79% | 2,00 |
| 02.06.2025 | 87,55 | 87,70 | 86,50 | 87,65 | 0,06% | - |
| 30.05.2025 | 87,40 | 88,73 | 86,85 | 87,60 | 0,23% | - |
| 29.05.2025 | 86,95 | 88,93 | 86,95 | 87,40 | 0,60% | - |
| 28.05.2025 | 87,25 | 87,45 | 86,30 | 86,88 | -0,43% | 2,00 |
| 27.05.2025 | 85,45 | 87,38 | 85,18 | 87,25 | 1,99% | - |
| 26.05.2025 | 84,23 | 86,13 | 84,23 | 85,55 | 1,81% | - |
| 23.05.2025 | 84,75 | 86,18 | 82,80 | 84,03 | -1,09% | - |
| 22.05.2025 | 85,45 | 86,05 | 84,48 | 84,95 | -0,79% | - |
| 21.05.2025 | 87,65 | 88,03 | 85,43 | 85,63 | -2,59% | - |
| 20.05.2025 | 87,30 | 88,00 | 86,40 | 87,90 | 0,46% | - |