72,925€
-8,01%
Echtzeit-Aktienkurs SEB SA INH. EO 1
Bid:
Ask:
Aktienkurse zur SEB SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 79,28 | 79,40 | 72,65 | 73,15 | -7,73% | 7,00 |
| 03.04.2025 | 83,25 | 83,25 | 79,08 | 79,28 | -5,85% | 15,00 |
| 02.04.2025 | 87,45 | 87,53 | 83,70 | 84,20 | -3,72% | - |
| 01.04.2025 | 87,40 | 88,63 | 87,03 | 87,45 | 0,06% | 18,00 |
| 31.03.2025 | 88,05 | 88,05 | 85,83 | 87,40 | -1,08% | - |
| 28.03.2025 | 89,13 | 89,13 | 87,05 | 88,35 | 0,63% | - |
| 27.03.2025 | 87,18 | 87,95 | 86,25 | 87,80 | 0,54% | - |
| 26.03.2025 | 89,05 | 89,43 | 87,13 | 87,33 | -1,88% | - |
| 25.03.2025 | 89,35 | 90,55 | 88,33 | 89,00 | -0,39% | - |
| 24.03.2025 | 89,68 | 90,60 | 87,98 | 89,35 | -0,36% | 13,00 |
| 21.03.2025 | 91,33 | 91,53 | 88,08 | 89,68 | -1,94% | - |
| 20.03.2025 | 93,40 | 93,58 | 91,05 | 91,45 | -2,14% | - |
| 19.03.2025 | 92,55 | 93,85 | 92,00 | 93,45 | 1,08% | - |
| 18.03.2025 | 91,85 | 94,28 | 91,60 | 92,45 | 0,65% | 100,00 |
| 17.03.2025 | 90,15 | 92,00 | 89,68 | 91,85 | 1,72% | - |
| 14.03.2025 | 87,50 | 90,53 | 86,80 | 90,30 | 3,56% | 13,00 |
| 13.03.2025 | 87,85 | 88,70 | 86,58 | 87,20 | -0,91% | - |
| 12.03.2025 | 88,60 | 89,35 | 87,03 | 88,00 | -0,45% | - |
| 11.03.2025 | 88,50 | 91,83 | 87,50 | 88,40 | 0,06% | - |
| 10.03.2025 | 90,45 | 90,50 | 87,03 | 88,35 | -2,32% | 2,00 |
| 07.03.2025 | 89,78 | 90,95 | 88,85 | 90,45 | 0,67% | - |
| 06.03.2025 | 86,68 | 91,10 | 85,60 | 89,85 | 3,66% | - |
| 05.03.2025 | 84,80 | 87,15 | 84,68 | 86,68 | 2,39% | - |
| 04.03.2025 | 86,30 | 86,63 | 83,15 | 84,65 | -1,86% | - |
| 03.03.2025 | 85,30 | 87,45 | 84,80 | 86,25 | 1,41% | - |
| 28.02.2025 | 85,00 | 85,93 | 82,58 | 85,05 | -0,21% | 100,00 |
| 27.02.2025 | 92,73 | 92,95 | 81,83 | 85,23 | -8,09% | - |
| 26.02.2025 | 93,25 | 94,15 | 92,13 | 92,73 | -0,40% | 6,00 |
| 25.02.2025 | 91,63 | 93,40 | 91,05 | 93,10 | 1,80% | - |
| 24.02.2025 | 93,08 | 93,40 | 91,33 | 91,45 | -1,00% | - |
| 21.02.2025 | 90,15 | 93,58 | 90,08 | 92,38 | 2,47% | 41,00 |
| 20.02.2025 | 88,55 | 91,10 | 88,33 | 90,15 | 1,75% | - |
| 19.02.2025 | 91,10 | 91,28 | 88,40 | 88,60 | -2,72% | - |
| 18.02.2025 | 91,15 | 91,68 | 90,20 | 91,08 | -0,08% | - |
| 17.02.2025 | 90,25 | 91,48 | 90,10 | 91,15 | 0,89% | - |
| 14.02.2025 | 90,35 | 91,48 | 90,30 | 90,35 | -0,06% | 2,00 |
| 13.02.2025 | 88,90 | 90,95 | 88,88 | 90,40 | 1,74% | - |
| 12.02.2025 | 93,35 | 93,40 | 88,18 | 88,85 | -4,77% | 15,00 |
| 11.02.2025 | 92,15 | 93,45 | 91,40 | 93,30 | 1,25% | - |
| 10.02.2025 | 90,80 | 92,58 | 90,65 | 92,15 | 1,82% | - |
| 07.02.2025 | 91,70 | 92,60 | 90,18 | 90,50 | -1,31% | - |
| 06.02.2025 | 90,10 | 92,35 | 89,50 | 91,70 | 1,78% | - |
| 05.02.2025 | 90,50 | 90,95 | 89,18 | 90,10 | -0,44% | - |
| 04.02.2025 | 90,35 | 91,18 | 89,78 | 90,50 | 0,22% | - |
| 03.02.2025 | 89,18 | 90,60 | 88,48 | 90,30 | -1,18% | - |
| 31.01.2025 | 92,25 | 93,25 | 91,25 | 91,38 | -0,92% | - |
| 30.01.2025 | 92,75 | 93,10 | 91,70 | 92,23 | -0,40% | - |
| 29.01.2025 | 93,20 | 93,75 | 91,90 | 92,60 | -0,43% | - |
| 28.01.2025 | 92,18 | 93,35 | 91,48 | 93,00 | 0,62% | - |
| 27.01.2025 | 90,45 | 92,43 | 89,80 | 92,43 | 1,57% | 11,00 |
| 24.01.2025 | 91,30 | 95,15 | 90,18 | 91,00 | -0,27% | - |
| 23.01.2025 | 90,13 | 91,30 | 90,00 | 91,25 | 1,19% | - |
| 22.01.2025 | 91,70 | 91,80 | 89,70 | 90,18 | -1,66% | - |
| 21.01.2025 | 90,05 | 91,75 | 89,00 | 91,70 | 1,83% | - |
| 20.01.2025 | 86,65 | 91,05 | 86,50 | 90,05 | 3,89% | - |
| 17.01.2025 | 86,20 | 87,33 | 85,35 | 86,68 | 0,55% | - |
| 16.01.2025 | 85,63 | 87,63 | 85,23 | 86,20 | 0,67% | - |
| 15.01.2025 | 83,98 | 86,00 | 83,98 | 85,63 | 2,03% | - |
| 14.01.2025 | 83,48 | 85,70 | 83,25 | 83,93 | 0,90% | - |
| 13.01.2025 | 84,40 | 84,40 | 81,98 | 83,18 | -1,45% | - |
| 10.01.2025 | 84,28 | 85,70 | 83,80 | 84,40 | 0,15% | - |
| 09.01.2025 | 85,45 | 85,68 | 83,95 | 84,28 | -1,40% | - |
| 08.01.2025 | 86,25 | 87,75 | 85,05 | 85,48 | -0,90% | - |
| 07.01.2025 | 86,60 | 87,63 | 86,00 | 86,25 | -0,40% | - |
| 06.01.2025 | 85,80 | 89,10 | 85,40 | 86,60 | 1,32% | - |
| 03.01.2025 | 86,38 | 86,80 | 85,35 | 85,48 | -1,07% | - |
| 02.01.2025 | 86,88 | 88,20 | 85,95 | 86,40 | -0,52% | - |
| 30.12.2024 | 87,33 | 87,60 | 86,73 | 86,85 | -0,34% | - |
| 27.12.2024 | 86,48 | 87,43 | 85,95 | 87,15 | 0,78% | - |
| 23.12.2024 | 86,75 | 87,00 | 85,75 | 86,48 | -0,20% | - |
| 20.12.2024 | 86,93 | 86,93 | 84,73 | 86,65 | -0,32% | - |
| 19.12.2024 | 88,45 | 88,63 | 85,53 | 86,93 | -1,72% | - |
| 18.12.2024 | 89,38 | 90,40 | 88,03 | 88,45 | -1,03% | - |
| 17.12.2024 | 89,70 | 89,95 | 88,98 | 89,38 | -0,36% | - |
| 16.12.2024 | 92,45 | 92,73 | 89,38 | 89,70 | -2,87% | - |
| 13.12.2024 | 93,48 | 94,48 | 92,13 | 92,35 | -1,20% | - |
| 12.12.2024 | 94,83 | 95,08 | 93,38 | 93,48 | -1,42% | - |
| 11.12.2024 | 94,75 | 95,53 | 94,03 | 94,83 | 0,08% | - |
| 10.12.2024 | 94,65 | 95,58 | 94,03 | 94,75 | -0,03% | - |
| 09.12.2024 | 91,03 | 95,53 | 90,88 | 94,78 | 4,23% | - |
| 06.12.2024 | 89,55 | 91,48 | 89,33 | 90,93 | 1,54% | - |
| 05.12.2024 | 88,60 | 89,93 | 88,18 | 89,55 | 1,07% | - |
| 04.12.2024 | 86,88 | 88,80 | 86,75 | 88,60 | 1,87% | - |
| 03.12.2024 | 87,70 | 89,28 | 86,23 | 86,98 | -0,83% | - |
| 02.12.2024 | 89,38 | 89,50 | 87,18 | 87,70 | -2,31% | 25,00 |
| 29.11.2024 | 90,03 | 90,03 | 88,63 | 89,78 | -0,28% | - |
| 28.11.2024 | 90,43 | 91,33 | 89,43 | 90,03 | -0,44% | - |
| 27.11.2024 | 90,60 | 90,68 | 88,93 | 90,43 | -0,19% | - |
| 26.11.2024 | 90,58 | 91,93 | 89,43 | 90,60 | 0,03% | - |
| 25.11.2024 | 89,80 | 91,13 | 89,63 | 90,58 | 0,86% | - |
| 22.11.2024 | 88,05 | 89,80 | 87,53 | 89,80 | 1,99% | - |
| 21.11.2024 | 88,48 | 88,58 | 86,48 | 88,05 | -0,48% | - |
| 20.11.2024 | 91,55 | 91,88 | 87,73 | 88,48 | -2,99% | - |
| 19.11.2024 | 92,98 | 93,83 | 89,98 | 91,20 | -1,91% | 11,00 |
| 18.11.2024 | 93,68 | 94,23 | 92,28 | 92,98 | -0,75% | - |
| 15.11.2024 | 92,93 | 94,38 | 92,55 | 93,68 | 0,56% | - |
| 14.11.2024 | 92,45 | 94,13 | 92,15 | 93,15 | 0,76% | - |
| 13.11.2024 | 93,90 | 94,88 | 92,28 | 92,45 | -1,54% | - |
| 12.11.2024 | 95,28 | 95,98 | 93,33 | 93,90 | -2,26% | - |
| 11.11.2024 | 95,60 | 97,13 | 95,38 | 96,08 | 0,50% | - |