44,580€
-6,87%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,75 | 47,75 | 44,52 | 44,54 | -6,96% | 66,00 |
| 06.03.2026 | 46,84 | 47,94 | 46,48 | 47,87 | 2,97% | 655,00 |
| 05.03.2026 | 46,52 | 46,91 | 45,64 | 46,49 | -0,21% | 10,00 |
| 04.03.2026 | 46,28 | 47,45 | 45,76 | 46,59 | 0,19% | - |
| 03.03.2026 | 48,85 | 48,85 | 46,10 | 46,50 | -5,08% | - |
| 02.03.2026 | 51,53 | 53,20 | 48,58 | 48,99 | -5,56% | - |
| 27.02.2026 | 52,80 | 52,83 | 51,40 | 51,88 | -1,80% | - |
| 26.02.2026 | 53,45 | 53,98 | 51,73 | 52,83 | -5,25% | 23,00 |
| 25.02.2026 | 51,15 | 58,03 | 51,13 | 55,75 | 9,15% | 1.512,00 |
| 24.02.2026 | 50,98 | 51,55 | 50,50 | 51,08 | 0,29% | 30,00 |
| 23.02.2026 | 52,20 | 52,23 | 50,83 | 50,93 | -2,11% | 2,00 |
| 20.02.2026 | 51,48 | 52,93 | 51,25 | 52,03 | -1,05% | - |
| 19.02.2026 | 52,60 | 52,60 | 52,53 | 52,58 | 1,99% | - |
| 18.02.2026 | 52,28 | 52,35 | 50,98 | 51,55 | -0,72% | - |
| 17.02.2026 | 52,08 | 52,10 | 51,23 | 51,93 | -0,38% | - |
| 16.02.2026 | 51,98 | 52,78 | 51,95 | 52,13 | 0,19% | - |
| 13.02.2026 | 52,53 | 52,68 | 51,20 | 52,03 | -1,00% | - |
| 12.02.2026 | 52,83 | 53,55 | 51,93 | 52,55 | -1,22% | - |
| 11.02.2026 | 52,50 | 53,45 | 52,38 | 53,20 | 1,14% | - |
| 10.02.2026 | 51,03 | 52,73 | 51,00 | 52,60 | 4,57% | 113,00 |
| 09.02.2026 | 50,40 | 50,48 | 49,36 | 50,30 | 1,02% | 1,00 |
| 06.02.2026 | 48,79 | 50,13 | 48,00 | 49,79 | 1,84% | - |
| 05.02.2026 | 48,83 | 49,69 | 48,28 | 48,89 | 0,20% | 6,00 |
| 04.02.2026 | 46,58 | 49,28 | 46,56 | 48,79 | 4,97% | - |
| 03.02.2026 | 47,92 | 48,12 | 46,28 | 46,48 | -2,84% | 14,00 |
| 02.02.2026 | 47,31 | 48,23 | 46,99 | 47,84 | 0,57% | 10,00 |
| 30.01.2026 | 45,50 | 48,17 | 45,25 | 47,57 | 4,87% | 60,00 |
| 29.01.2026 | 45,75 | 46,66 | 44,42 | 45,36 | -1,09% | 1,00 |
| 28.01.2026 | 45,45 | 46,26 | 44,96 | 45,86 | 0,31% | 100,00 |
| 27.01.2026 | 46,64 | 47,11 | 45,66 | 45,72 | -1,97% | - |
| 26.01.2026 | 46,56 | 46,80 | 46,30 | 46,64 | 0,11% | - |
| 23.01.2026 | 46,49 | 46,71 | 45,95 | 46,59 | 0,19% | 3,00 |
| 22.01.2026 | 46,49 | 46,83 | 45,95 | 46,50 | 0,02% | - |
| 21.01.2026 | 45,28 | 46,65 | 44,69 | 46,49 | 2,65% | 557,00 |
| 20.01.2026 | 47,03 | 47,03 | 45,03 | 45,29 | -3,72% | - |
| 19.01.2026 | 48,99 | 48,99 | 46,70 | 47,04 | -3,49% | - |
| 16.01.2026 | 49,46 | 49,61 | 48,72 | 48,74 | -1,65% | - |
| 15.01.2026 | 49,65 | 49,94 | 48,96 | 49,56 | -0,56% | - |
| 14.01.2026 | 49,95 | 50,03 | 49,08 | 49,84 | -0,34% | - |
| 13.01.2026 | 50,38 | 50,58 | 49,26 | 50,01 | -2,56% | - |
| 12.01.2026 | 51,40 | 51,40 | 51,33 | 51,33 | -0,15% | - |
| 09.01.2026 | 51,03 | 51,40 | 50,63 | 51,40 | 1,23% | - |
| 08.01.2026 | 51,05 | 51,35 | 49,73 | 50,78 | -1,26% | 2,00 |
| 07.01.2026 | 51,58 | 52,25 | 50,95 | 51,43 | -0,29% | 378,00 |
| 06.01.2026 | 49,33 | 51,63 | 49,30 | 51,58 | 4,61% | 5,00 |
| 05.01.2026 | 49,39 | 49,90 | 48,54 | 49,30 | -0,22% | 2,00 |
| 02.01.2026 | 49,65 | 49,70 | 48,94 | 49,41 | -0,34% | - |
| 30.12.2025 | 48,97 | 49,69 | 48,74 | 49,58 | 1,18% | - |
| 29.12.2025 | 49,24 | 49,29 | 48,46 | 49,00 | 0,06% | 7,00 |
| 23.12.2025 | 48,73 | 49,11 | 48,57 | 48,97 | 0,53% | - |
| 22.12.2025 | 48,27 | 49,19 | 48,24 | 48,71 | 0,74% | 2,00 |
| 19.12.2025 | 49,24 | 49,36 | 48,18 | 48,35 | -1,87% | 404,00 |
| 18.12.2025 | 49,25 | 50,10 | 48,54 | 49,27 | -0,16% | - |
| 17.12.2025 | 50,13 | 50,33 | 49,12 | 49,35 | -1,74% | - |
| 16.12.2025 | 50,50 | 50,50 | 50,08 | 50,23 | -0,79% | - |
| 15.12.2025 | 50,28 | 50,65 | 49,92 | 50,63 | 0,75% | 47,00 |
| 12.12.2025 | 50,07 | 50,85 | 49,95 | 50,25 | 0,44% | - |
| 11.12.2025 | 48,91 | 50,07 | 48,49 | 50,03 | 2,37% | 34,00 |
| 10.12.2025 | 48,24 | 48,89 | 47,92 | 48,87 | 1,18% | 21,00 |
| 09.12.2025 | 48,90 | 49,03 | 47,85 | 48,30 | -0,45% | 3,00 |
| 08.12.2025 | 49,17 | 49,26 | 48,12 | 48,52 | -1,50% | - |
| 05.12.2025 | 49,08 | 49,61 | 48,38 | 49,26 | 0,51% | - |
| 04.12.2025 | 47,96 | 49,32 | 47,92 | 49,01 | 2,19% | - |
| 03.12.2025 | 47,98 | 48,23 | 47,63 | 47,96 | -0,02% | - |
| 02.12.2025 | 48,37 | 48,43 | 47,49 | 47,97 | -1,01% | - |
| 01.12.2025 | 48,78 | 48,78 | 47,79 | 48,46 | -0,68% | - |
| 28.11.2025 | 48,99 | 49,08 | 48,61 | 48,79 | -0,43% | - |
| 27.11.2025 | 48,41 | 49,01 | 48,31 | 49,00 | 1,18% | - |
| 26.11.2025 | 48,51 | 48,76 | 47,92 | 48,43 | -0,10% | - |
| 25.11.2025 | 48,04 | 48,50 | 47,38 | 48,48 | 0,96% | 15,00 |
| 24.11.2025 | 48,29 | 48,88 | 47,78 | 48,02 | -0,44% | 27,00 |
| 21.11.2025 | 46,36 | 48,28 | 46,33 | 48,23 | 3,97% | 2,00 |
| 20.11.2025 | 47,94 | 48,41 | 46,36 | 46,39 | -2,95% | 28,00 |
| 19.11.2025 | 46,76 | 47,87 | 46,41 | 47,80 | 1,94% | 1,00 |
| 18.11.2025 | 47,16 | 47,16 | 46,32 | 46,89 | -0,93% | - |
| 17.11.2025 | 48,33 | 48,45 | 47,13 | 47,33 | -2,07% | - |
| 14.11.2025 | 49,43 | 49,56 | 47,73 | 48,33 | -2,21% | 104,00 |
| 13.11.2025 | 49,75 | 49,85 | 48,75 | 49,42 | -0,50% | 6,00 |
| 12.11.2025 | 48,86 | 49,81 | 47,94 | 49,67 | 1,64% | 5,00 |
| 11.11.2025 | 47,35 | 48,89 | 47,22 | 48,87 | 3,12% | 21,00 |
| 10.11.2025 | 47,43 | 47,87 | 46,93 | 47,39 | 0,34% | 95,00 |
| 07.11.2025 | 47,57 | 48,15 | 46,58 | 47,23 | -0,90% | 10,00 |
| 06.11.2025 | 47,71 | 48,09 | 47,35 | 47,66 | -0,27% | - |
| 05.11.2025 | 46,57 | 47,94 | 46,18 | 47,79 | 2,58% | 2,00 |
| 04.11.2025 | 47,65 | 47,65 | 46,38 | 46,59 | -2,25% | 10,00 |
| 03.11.2025 | 48,10 | 48,34 | 47,52 | 47,66 | -0,91% | 146,00 |
| 31.10.2025 | 48,41 | 48,46 | 47,94 | 48,10 | -0,66% | 6,00 |
| 30.10.2025 | 49,01 | 49,46 | 48,33 | 48,42 | -1,12% | - |
| 29.10.2025 | 49,33 | 49,57 | 48,36 | 48,97 | -0,77% | - |
| 28.10.2025 | 49,87 | 49,87 | 48,85 | 49,35 | -1,08% | 72,00 |
| 27.10.2025 | 49,33 | 49,89 | 49,00 | 49,89 | 1,09% | - |
| 24.10.2025 | 49,13 | 50,50 | 49,08 | 49,35 | 0,37% | 3,00 |
| 23.10.2025 | 50,25 | 50,90 | 49,05 | 49,17 | -2,49% | 211,00 |
| 22.10.2025 | 49,88 | 50,43 | 49,11 | 50,43 | 0,99% | 9,00 |
| 21.10.2025 | 48,65 | 50,53 | 48,15 | 49,93 | 2,63% | 68,00 |
| 20.10.2025 | 48,53 | 48,94 | 47,93 | 48,65 | 0,35% | - |
| 17.10.2025 | 47,76 | 48,48 | 47,15 | 48,48 | 1,38% | 67,00 |
| 16.10.2025 | 47,40 | 48,08 | 47,19 | 47,82 | 0,89% | 70,00 |
| 15.10.2025 | 47,55 | 48,26 | 46,93 | 47,40 | 0,25% | 28,00 |
| 14.10.2025 | 49,79 | 49,85 | 46,81 | 47,28 | -6,61% | 309,00 |