58,650€
-1,92%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 59,73 | 60,35 | 58,23 | 58,65 | -1,92% | - |
| 13.08.2026 | 58,78 | 60,03 | 58,78 | 59,80 | 1,74% | - |
| 12.08.2026 | 59,23 | 59,48 | 58,55 | 58,78 | -0,68% | - |
| 11.08.2026 | 59,13 | 59,53 | 58,68 | 59,18 | 0,38% | - |
| 10.08.2026 | 59,58 | 59,83 | 58,45 | 58,95 | -0,84% | - |
| 07.08.2026 | 59,88 | 60,30 | 58,65 | 59,45 | -0,75% | - |
| 06.08.2026 | 60,50 | 62,03 | 59,65 | 59,90 | -1,16% | 180,00 |
| 05.08.2026 | 59,93 | 61,13 | 59,90 | 60,60 | 1,21% | 34,00 |
| 04.08.2026 | 60,88 | 61,05 | 58,80 | 59,88 | -1,52% | 3,00 |
| 03.08.2026 | 58,30 | 60,95 | 58,30 | 60,80 | 4,07% | 8,00 |
| 31.07.2026 | 60,13 | 60,45 | 57,95 | 58,43 | -2,79% | - |
| 30.07.2026 | 59,38 | 60,83 | 59,10 | 60,10 | 0,88% | 43,00 |
| 29.07.2026 | 57,23 | 60,05 | 56,55 | 59,58 | 4,24% | 3,00 |
| 28.07.2026 | 53,58 | 57,70 | 53,30 | 57,15 | 6,57% | 2,00 |
| 27.07.2026 | 53,15 | 54,13 | 52,80 | 53,63 | 1,95% | 8,00 |
| 24.07.2026 | 55,50 | 55,80 | 52,55 | 52,60 | -4,93% | 2,00 |
| 23.07.2026 | 48,97 | 57,10 | 48,81 | 55,33 | 10,51% | 470,00 |
| 22.07.2026 | 48,63 | 51,08 | 47,85 | 50,07 | 2,99% | - |
| 21.07.2026 | 50,25 | 50,63 | 48,14 | 48,61 | -3,79% | 9,00 |
| 20.07.2026 | 49,96 | 51,23 | 49,56 | 50,53 | 1,12% | - |
| 17.07.2026 | 49,81 | 50,83 | 49,07 | 49,97 | 0,27% | - |
| 16.07.2026 | 49,71 | 50,25 | 49,27 | 49,83 | 0,77% | - |
| 15.07.2026 | 48,32 | 50,28 | 48,15 | 49,45 | 2,68% | 48,00 |
| 14.07.2026 | 48,06 | 48,65 | 47,42 | 48,16 | 0,23% | 2,00 |
| 13.07.2026 | 45,91 | 48,27 | 45,91 | 48,05 | 2,82% | - |
| 10.07.2026 | 46,58 | 46,90 | 45,87 | 46,73 | 0,13% | - |
| 09.07.2026 | 48,78 | 49,04 | 46,40 | 46,67 | -3,91% | - |
| 08.07.2026 | 49,56 | 49,56 | 47,75 | 48,57 | -1,02% | 40,00 |
| 07.07.2026 | 48,68 | 49,43 | 48,36 | 49,07 | 0,80% | 25,00 |
| 06.07.2026 | 48,77 | 49,83 | 48,45 | 48,68 | -0,16% | 10,00 |
| 03.07.2026 | 48,75 | 49,01 | 48,30 | 48,76 | 0,85% | - |
| 02.07.2026 | 46,91 | 48,86 | 46,13 | 48,35 | 3,98% | 4,00 |
| 01.07.2026 | 45,95 | 46,61 | 45,34 | 46,50 | 0,85% | 2,00 |
| 30.06.2026 | 47,39 | 47,59 | 45,59 | 46,11 | -2,27% | 50,00 |
| 29.06.2026 | 46,09 | 47,54 | 45,77 | 47,18 | 2,86% | - |
| 26.06.2026 | 47,27 | 47,27 | 45,85 | 45,87 | -3,00% | - |
| 25.06.2026 | 48,49 | 48,74 | 47,29 | 47,29 | -2,39% | - |
| 24.06.2026 | 49,65 | 49,73 | 48,43 | 48,45 | -2,38% | - |
| 23.06.2026 | 48,88 | 49,93 | 48,14 | 49,63 | 0,45% | - |
| 22.06.2026 | 51,73 | 52,05 | 49,10 | 49,41 | -4,66% | - |
| 19.06.2026 | 53,05 | 53,05 | 51,78 | 51,83 | -2,26% | - |
| 18.06.2026 | 52,93 | 53,15 | 52,38 | 53,03 | 0,38% | - |
| 17.06.2026 | 54,55 | 54,93 | 52,45 | 52,83 | -3,07% | 7,00 |
| 16.06.2026 | 55,13 | 55,78 | 54,45 | 54,50 | -2,46% | - |
| 15.06.2026 | 56,60 | 58,48 | 55,75 | 55,88 | 0,86% | - |
| 12.06.2026 | 53,88 | 55,75 | 53,80 | 55,40 | 2,93% | 24,00 |
| 11.06.2026 | 52,85 | 54,10 | 52,35 | 53,83 | 1,70% | - |
| 10.06.2026 | 52,95 | 53,35 | 52,35 | 52,93 | -0,33% | - |
| 09.06.2026 | 52,78 | 53,53 | 52,05 | 53,10 | 0,62% | 20,00 |
| 08.06.2026 | 52,35 | 52,88 | 51,85 | 52,78 | -0,24% | 155,00 |
| 05.06.2026 | 50,10 | 53,35 | 50,10 | 52,90 | 4,86% | 6,00 |
| 04.06.2026 | 49,97 | 51,13 | 49,84 | 50,45 | 0,86% | - |
| 03.06.2026 | 48,80 | 50,07 | 48,55 | 50,02 | 2,54% | 16,00 |
| 02.06.2026 | 49,29 | 49,88 | 48,62 | 48,78 | -1,16% | 23,00 |
| 01.06.2026 | 49,83 | 50,15 | 48,59 | 49,35 | -1,12% | 61,00 |
| 29.05.2026 | 49,22 | 50,60 | 49,05 | 49,91 | 1,86% | - |
| 28.05.2026 | 48,52 | 49,50 | 48,48 | 49,00 | -0,16% | 17,00 |
| 27.05.2026 | 49,63 | 50,68 | 48,86 | 49,08 | -1,03% | - |
| 26.05.2026 | 49,76 | 50,25 | 49,38 | 49,59 | -0,84% | - |
| 25.05.2026 | 50,01 | 50,25 | 49,28 | 50,01 | 2,48% | 100,00 |
| 22.05.2026 | 48,99 | 49,57 | 48,70 | 48,80 | -0,43% | 18,00 |
| 21.05.2026 | 49,69 | 49,77 | 48,53 | 49,01 | -1,72% | 1.479,00 |
| 20.05.2026 | 48,66 | 49,89 | 48,12 | 49,87 | -3,77% | - |
| 19.05.2026 | 51,58 | 52,05 | 51,25 | 51,83 | 1,42% | - |
| 18.05.2026 | 51,95 | 52,05 | 49,79 | 51,10 | -2,25% | - |
| 15.05.2026 | 52,75 | 53,00 | 51,65 | 52,28 | -2,29% | - |
| 14.05.2026 | 53,00 | 53,75 | 52,93 | 53,50 | 1,37% | - |
| 13.05.2026 | 52,73 | 53,20 | 52,10 | 52,78 | 0,62% | - |
| 12.05.2026 | 52,38 | 52,90 | 51,93 | 52,45 | 0,14% | - |
| 11.05.2026 | 54,05 | 54,05 | 52,15 | 52,38 | -2,87% | - |
| 08.05.2026 | 53,18 | 54,68 | 53,18 | 53,93 | 1,32% | - |
| 07.05.2026 | 54,03 | 54,95 | 53,13 | 53,23 | -1,11% | 6,00 |
| 06.05.2026 | 51,88 | 54,40 | 51,88 | 53,83 | 4,36% | 21,00 |
| 05.05.2026 | 50,83 | 51,78 | 50,80 | 51,58 | 1,68% | 15,00 |
| 04.05.2026 | 52,18 | 52,73 | 50,58 | 50,73 | -2,78% | - |
| 30.04.2026 | 52,23 | 52,65 | 51,63 | 52,18 | -2,02% | - |
| 29.04.2026 | 53,70 | 53,95 | 53,15 | 53,25 | -1,39% | - |
| 28.04.2026 | 54,03 | 54,55 | 53,83 | 54,00 | -0,23% | 3,00 |
| 27.04.2026 | 52,93 | 54,85 | 52,78 | 54,13 | 2,22% | - |
| 24.04.2026 | 50,75 | 54,13 | 50,75 | 52,95 | 5,47% | 219,00 |
| 23.04.2026 | 48,57 | 50,95 | 48,08 | 50,21 | 3,13% | 40,00 |
| 22.04.2026 | 49,11 | 49,50 | 48,07 | 48,68 | -0,53% | 90,00 |
| 21.04.2026 | 50,45 | 50,65 | 48,79 | 48,94 | -2,25% | - |
| 20.04.2026 | 51,68 | 51,68 | 50,03 | 50,07 | -1,88% | - |
| 17.04.2026 | 50,48 | 51,45 | 50,48 | 51,03 | 0,79% | - |
| 16.04.2026 | 49,07 | 50,78 | 49,07 | 50,63 | 3,36% | 2,00 |
| 15.04.2026 | 47,97 | 49,32 | 47,76 | 48,98 | 1,98% | 1,00 |
| 14.04.2026 | 47,46 | 48,36 | 47,42 | 48,03 | 1,16% | 8,00 |
| 13.04.2026 | 47,27 | 47,57 | 46,63 | 47,48 | -0,17% | - |
| 10.04.2026 | 47,25 | 48,24 | 47,11 | 47,56 | 0,63% | - |
| 09.04.2026 | 47,08 | 47,40 | 46,59 | 47,26 | -0,08% | - |
| 08.04.2026 | 45,16 | 47,55 | 45,16 | 47,30 | 5,56% | - |
| 07.04.2026 | 44,48 | 45,84 | 44,05 | 44,81 | 0,95% | - |
| 02.04.2026 | 43,71 | 44,53 | 43,46 | 44,39 | -0,40% | - |
| 01.04.2026 | 44,55 | 45,12 | 43,97 | 44,57 | 0,63% | 70,00 |
| 31.03.2026 | 43,04 | 44,63 | 43,04 | 44,29 | 2,31% | - |
| 30.03.2026 | 43,59 | 44,21 | 42,53 | 43,29 | -0,87% | - |
| 27.03.2026 | 44,33 | 44,84 | 43,51 | 43,67 | -1,00% | 111,00 |
| 26.03.2026 | 44,36 | 45,21 | 44,09 | 44,11 | -1,08% | 25,00 |
| 25.03.2026 | 44,25 | 45,31 | 43,40 | 44,59 | 1,00% | 1,00 |