86,650€
-0,32%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 95,83 | 96,93 | 94,93 | 95,60 | -0,23% | 13,00 |
| 07.11.2024 | 91,15 | 95,93 | 90,95 | 95,83 | 4,87% | - |
| 06.11.2024 | 96,30 | 97,30 | 90,53 | 91,38 | -5,36% | - |
| 05.11.2024 | 95,78 | 96,88 | 95,78 | 96,55 | 0,70% | - |
| 04.11.2024 | 95,98 | 96,53 | 95,60 | 95,88 | -0,10% | - |
| 01.11.2024 | 96,58 | 97,03 | 95,88 | 95,98 | -0,52% | - |
| 31.10.2024 | 97,38 | 97,98 | 96,03 | 96,48 | -0,92% | 25,00 |
| 30.10.2024 | 97,78 | 98,15 | 96,43 | 97,38 | -0,87% | - |
| 29.10.2024 | 98,53 | 99,18 | 97,53 | 98,23 | -0,30% | - |
| 28.10.2024 | 98,55 | 99,00 | 96,38 | 98,53 | 0,43% | - |
| 25.10.2024 | 97,90 | 102,55 | 97,18 | 98,10 | 0,10% | - |
| 24.10.2024 | 96,73 | 99,28 | 96,73 | 98,00 | 1,19% | - |
| 23.10.2024 | 96,38 | 97,28 | 95,83 | 96,85 | 0,60% | - |
| 22.10.2024 | 96,10 | 97,10 | 95,38 | 96,28 | -0,08% | - |
| 21.10.2024 | 98,38 | 98,58 | 95,78 | 96,35 | -2,06% | - |
| 18.10.2024 | 97,98 | 98,75 | 97,63 | 98,38 | 0,31% | - |
| 17.10.2024 | 97,85 | 98,65 | 97,08 | 98,08 | 0,23% | - |
| 16.10.2024 | 97,73 | 98,88 | 96,28 | 97,85 | 0,13% | - |
| 15.10.2024 | 97,43 | 99,78 | 97,18 | 97,73 | 0,31% | 2,00 |
| 14.10.2024 | 101,45 | 101,60 | 97,15 | 97,43 | -3,87% | - |
| 11.10.2024 | 101,05 | 101,55 | 100,35 | 101,35 | 0,30% | 2,00 |
| 10.10.2024 | 102,75 | 102,75 | 100,70 | 101,05 | -1,65% | - |
| 09.10.2024 | 103,05 | 103,55 | 101,85 | 102,75 | -0,19% | - |
| 08.10.2024 | 102,75 | 103,20 | 100,55 | 102,95 | -0,39% | - |
| 07.10.2024 | 102,95 | 105,35 | 102,55 | 103,35 | 0,68% | - |
| 04.10.2024 | 99,63 | 102,75 | 99,45 | 102,65 | 3,30% | - |
| 03.10.2024 | 101,30 | 101,30 | 99,28 | 99,38 | -2,00% | - |
| 02.10.2024 | 101,25 | 102,60 | 100,55 | 101,40 | 0,35% | - |
| 01.10.2024 | 102,70 | 103,05 | 100,85 | 101,05 | -1,46% | - |
| 30.09.2024 | 104,60 | 105,15 | 101,95 | 102,55 | -1,63% | - |
| 27.09.2024 | 100,25 | 105,35 | 100,10 | 104,25 | 3,99% | - |
| 26.09.2024 | 95,58 | 100,45 | 95,58 | 100,25 | 5,39% | - |
| 25.09.2024 | 95,78 | 96,23 | 94,33 | 95,13 | -0,68% | - |
| 24.09.2024 | 93,33 | 96,10 | 93,33 | 95,78 | 2,74% | - |
| 23.09.2024 | 92,70 | 93,38 | 91,23 | 93,23 | 0,57% | - |
| 20.09.2024 | 95,30 | 95,30 | 92,03 | 92,70 | -2,73% | - |
| 19.09.2024 | 93,53 | 96,43 | 93,53 | 95,30 | 1,79% | - |
| 18.09.2024 | 93,48 | 94,40 | 93,08 | 93,63 | 0,16% | - |
| 17.09.2024 | 93,48 | 94,23 | 92,88 | 93,48 | 0,11% | - |
| 16.09.2024 | 93,08 | 93,48 | 91,93 | 93,38 | 0,32% | - |
| 13.09.2024 | 92,08 | 93,33 | 91,85 | 93,08 | 1,09% | - |
| 12.09.2024 | 91,50 | 92,68 | 91,18 | 92,08 | 0,52% | - |
| 11.09.2024 | 91,68 | 92,53 | 89,58 | 91,60 | 0,03% | - |
| 10.09.2024 | 91,43 | 91,98 | 90,78 | 91,58 | 0,05% | - |
| 09.09.2024 | 90,85 | 91,95 | 90,68 | 91,53 | 1,58% | - |
| 06.09.2024 | 92,08 | 92,20 | 90,00 | 90,10 | -2,14% | - |
| 05.09.2024 | 91,50 | 93,28 | 91,30 | 92,08 | 0,52% | - |
| 04.09.2024 | 90,88 | 91,93 | 90,43 | 91,60 | 0,19% | - |
| 03.09.2024 | 93,45 | 93,83 | 91,25 | 91,43 | -2,17% | - |
| 02.09.2024 | 94,78 | 94,80 | 91,83 | 93,45 | -1,50% | - |
| 30.08.2024 | 93,08 | 95,23 | 93,08 | 94,88 | 2,04% | - |
| 29.08.2024 | 92,05 | 93,68 | 91,83 | 92,98 | 1,14% | - |
| 28.08.2024 | 92,28 | 92,48 | 91,28 | 91,93 | -0,38% | - |
| 27.08.2024 | 92,35 | 92,88 | 91,28 | 92,28 | -0,08% | - |
| 26.08.2024 | 92,90 | 93,53 | 92,20 | 92,35 | -0,94% | 10,00 |
| 23.08.2024 | 92,40 | 93,38 | 91,93 | 93,23 | 0,89% | - |
| 22.08.2024 | 92,68 | 92,98 | 92,08 | 92,40 | -0,30% | 2,00 |
| 21.08.2024 | 91,33 | 92,70 | 91,18 | 92,68 | 1,70% | - |
| 20.08.2024 | 91,63 | 91,78 | 90,48 | 91,13 | -0,44% | - |
| 19.08.2024 | 90,35 | 91,88 | 90,18 | 91,53 | 1,30% | - |
| 16.08.2024 | 90,78 | 91,08 | 89,78 | 90,35 | -0,36% | - |
| 15.08.2024 | 89,43 | 90,88 | 88,98 | 90,68 | 1,26% | - |
| 14.08.2024 | 89,08 | 89,98 | 88,98 | 89,55 | 0,53% | - |
| 13.08.2024 | 88,53 | 89,10 | 87,83 | 89,08 | 0,85% | - |
| 12.08.2024 | 89,25 | 89,60 | 87,88 | 88,33 | -0,81% | - |
| 09.08.2024 | 88,68 | 89,58 | 88,08 | 89,05 | 0,14% | 14,00 |
| 08.08.2024 | 86,90 | 89,03 | 86,50 | 88,93 | 2,80% | - |
| 07.08.2024 | 86,58 | 88,78 | 86,50 | 86,50 | -0,49% | 5,00 |
| 06.08.2024 | 87,75 | 89,13 | 85,83 | 86,93 | -1,19% | - |
| 05.08.2024 | 89,93 | 89,93 | 85,03 | 87,98 | -1,90% | - |