48,870€
-0,29%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,99 | 48,99 | 48,83 | 48,85 | -0,33% | - |
| 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 |
| 24.03.2026 | 43,85 | 44,29 | 42,92 | 44,15 | 0,73% | - |
| 23.03.2026 | 41,99 | 44,31 | 40,87 | 43,83 | 3,89% | 393,00 |
| 20.03.2026 | 41,93 | 43,02 | 41,72 | 42,19 | 0,52% | - |
| 19.03.2026 | 42,80 | 42,95 | 41,43 | 41,97 | -2,46% | 124,00 |
| 18.03.2026 | 43,43 | 44,39 | 43,02 | 43,03 | -0,60% | 751,00 |
| 17.03.2026 | 44,55 | 44,95 | 42,72 | 43,29 | -3,35% | 1.001,00 |
| 16.03.2026 | 45,34 | 45,65 | 44,48 | 44,79 | -0,93% | 110,00 |
| 13.03.2026 | 45,78 | 45,97 | 44,62 | 45,21 | -1,25% | - |
| 12.03.2026 | 45,95 | 46,32 | 45,57 | 45,78 | -1,04% | - |
| 11.03.2026 | 46,66 | 47,31 | 46,14 | 46,26 | -0,90% | 602,00 |
| 10.03.2026 | 45,71 | 47,40 | 45,66 | 46,68 | 1,85% | 4,00 |
| 09.03.2026 | 47,75 | 47,75 | 44,52 | 45,83 | -4,26% | 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 |