66,550€
-0,78%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 86,35 | 87,50 | 86,00 | 87,50 | 0,86% | - |
| 16.05.2025 | 87,68 | 87,83 | 86,10 | 86,75 | -1,14% | 2,00 |
| 15.05.2025 | 87,25 | 87,83 | 86,20 | 87,75 | 0,46% | - |
| 14.05.2025 | 89,05 | 89,30 | 87,05 | 87,35 | -1,91% | - |
| 13.05.2025 | 88,35 | 89,53 | 87,88 | 89,05 | 0,56% | - |
| 12.05.2025 | 84,28 | 88,90 | 84,28 | 88,55 | 5,07% | 3,00 |
| 09.05.2025 | 84,13 | 85,13 | 83,93 | 84,28 | 0,18% | - |
| 08.05.2025 | 83,20 | 84,85 | 82,95 | 84,13 | 1,11% | - |
| 07.05.2025 | 83,43 | 83,83 | 82,55 | 83,20 | -0,27% | 2,00 |
| 06.05.2025 | 83,53 | 84,05 | 82,68 | 83,43 | -0,24% | - |
| 05.05.2025 | 84,25 | 84,68 | 83,58 | 83,63 | -0,80% | - |
| 02.05.2025 | 83,08 | 84,40 | 82,78 | 84,30 | 1,41% | 7,00 |
| 30.04.2025 | 82,13 | 83,28 | 81,03 | 83,13 | 1,16% | - |
| 29.04.2025 | 82,48 | 83,75 | 81,05 | 82,18 | -0,36% | - |
| 28.04.2025 | 82,60 | 83,65 | 81,25 | 82,48 | -0,09% | 13,00 |
| 25.04.2025 | 81,30 | 82,60 | 80,35 | 82,55 | 1,57% | - |
| 24.04.2025 | 80,80 | 81,65 | 77,33 | 81,28 | 0,59% | - |
| 23.04.2025 | 78,08 | 81,68 | 78,08 | 80,80 | 3,49% | 13,00 |
| 22.04.2025 | 76,88 | 78,18 | 76,60 | 78,08 | 1,23% | - |
| 17.04.2025 | 76,58 | 77,83 | 76,58 | 77,13 | 0,72% | - |
| 16.04.2025 | 77,03 | 78,08 | 75,93 | 76,58 | -0,84% | - |
| 15.04.2025 | 76,78 | 77,75 | 75,55 | 77,23 | 0,65% | - |
| 14.04.2025 | 77,95 | 78,50 | 75,88 | 76,73 | -1,54% | - |
| 11.04.2025 | 75,93 | 78,18 | 74,30 | 77,93 | 2,60% | 14,00 |
| 10.04.2025 | 81,70 | 82,70 | 73,73 | 75,95 | -7,07% | 13,00 |
| 09.04.2025 | 74,13 | 82,25 | 73,08 | 81,73 | 10,03% | - |
| 08.04.2025 | 74,43 | 77,60 | 72,90 | 74,28 | -0,27% | - |
| 07.04.2025 | 71,88 | 75,90 | 68,18 | 74,48 | 1,81% | - |
| 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% | - |