54,500€
0,51%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 54,30 | 54,35 | 54,25 | 54,30 | 0,14% | - |
| 01.10.2026 | 57,43 | 57,43 | 53,65 | 54,23 | -5,37% | 242,00 |
| 30.09.2026 | 57,28 | 58,48 | 57,00 | 57,30 | -0,04% | 363,00 |
| 29.09.2026 | 58,18 | 58,23 | 57,08 | 57,33 | -1,63% | 14,00 |
| 28.09.2026 | 57,38 | 58,83 | 57,33 | 58,28 | 1,57% | 90,00 |
| 25.09.2026 | 56,43 | 57,53 | 56,13 | 57,38 | 1,95% | 140,00 |
| 24.09.2026 | 56,83 | 57,40 | 56,05 | 56,28 | -1,14% | 2.300,00 |
| 23.09.2026 | 57,33 | 57,48 | 56,23 | 56,93 | -0,61% | 580,00 |
| 22.09.2026 | 56,20 | 57,53 | 56,08 | 57,28 | 1,78% | - |
| 21.09.2026 | 56,58 | 56,78 | 54,68 | 56,28 | -0,22% | 14,00 |
| 18.09.2026 | 55,93 | 56,43 | 54,68 | 56,40 | 0,89% | 935,00 |
| 17.09.2026 | 55,48 | 56,38 | 55,38 | 55,90 | 0,86% | - |
| 16.09.2026 | 55,65 | 56,35 | 55,28 | 55,43 | -0,58% | - |
| 15.09.2026 | 57,60 | 57,60 | 54,40 | 55,75 | -2,87% | 803,00 |
| 14.09.2026 | 56,68 | 57,53 | 56,48 | 57,40 | 1,10% | 56,00 |
| 11.09.2026 | 56,98 | 57,08 | 56,23 | 56,78 | -0,35% | - |
| 10.09.2026 | 56,75 | 57,20 | 56,55 | 56,98 | 0,26% | - |
| 09.09.2026 | 59,03 | 59,08 | 56,53 | 56,83 | -3,65% | 590,00 |
| 08.09.2026 | 58,63 | 59,53 | 58,25 | 58,98 | 0,60% | 18,00 |
| 07.09.2026 | 59,25 | 59,25 | 58,30 | 58,63 | -1,01% | 27,00 |
| 04.09.2026 | 59,60 | 59,78 | 59,15 | 59,23 | -0,67% | 12,00 |
| 03.09.2026 | 57,88 | 59,65 | 57,08 | 59,63 | 3,02% | - |
| 02.09.2026 | 60,95 | 60,95 | 57,75 | 57,88 | -4,46% | 1.200,00 |
| 01.09.2026 | 60,43 | 60,60 | 59,65 | 60,58 | 0,66% | 78,00 |
| 31.08.2026 | 59,03 | 60,80 | 58,93 | 60,18 | 1,60% | 610,00 |
| 28.08.2026 | 58,45 | 59,55 | 58,45 | 59,23 | 1,37% | - |
| 27.08.2026 | 59,65 | 59,65 | 58,30 | 58,43 | -2,01% | 240,00 |
| 26.08.2026 | 58,90 | 60,08 | 58,85 | 59,63 | 1,19% | 185,00 |
| 25.08.2026 | 59,45 | 59,83 | 58,90 | 58,93 | -0,92% | - |
| 24.08.2026 | 58,93 | 59,48 | 58,60 | 59,48 | 0,93% | - |
| 21.08.2026 | 57,90 | 59,18 | 57,70 | 58,93 | 1,99% | 14,00 |
| 20.08.2026 | 57,88 | 58,28 | 57,55 | 57,78 | -0,69% | - |
| 19.08.2026 | 57,68 | 58,65 | 57,65 | 58,18 | 12,14% | - |
| 05.05.2026 | 50,98 | 51,88 | 50,80 | 51,88 | 1,92% | - |
| 04.05.2026 | 52,15 | 52,73 | 50,68 | 50,90 | -2,30% | 139,00 |
| 30.04.2026 | 52,08 | 52,68 | 51,65 | 52,10 | -0,53% | 88,00 |
| 29.04.2026 | 53,85 | 53,90 | 52,23 | 52,38 | -2,51% | 14,00 |
| 28.04.2026 | 53,98 | 54,58 | 53,70 | 53,73 | -0,51% | 1.680,00 |
| 27.04.2026 | 53,03 | 54,88 | 53,00 | 54,00 | 1,41% | 1.004,00 |
| 24.04.2026 | 51,25 | 54,15 | 50,73 | 53,25 | 3,45% | 213,00 |
| 23.04.2026 | 48,29 | 51,50 | 48,29 | 51,48 | 5,74% | 561,00 |
| 22.04.2026 | 49,33 | 49,43 | 48,08 | 48,68 | -0,67% | 144,00 |
| 21.04.2026 | 50,45 | 50,68 | 48,85 | 49,01 | -2,81% | 1.134,00 |
| 20.04.2026 | 51,20 | 51,20 | 50,10 | 50,43 | -2,51% | 1.095,00 |
| 17.04.2026 | 50,63 | 52,33 | 50,60 | 51,73 | 2,27% | 279,00 |
| 16.04.2026 | 49,15 | 50,85 | 49,15 | 50,58 | 3,07% | 1.025,00 |
| 15.04.2026 | 47,89 | 49,33 | 47,89 | 49,07 | 2,23% | 798,00 |
| 14.04.2026 | 47,33 | 48,37 | 47,33 | 48,00 | 1,12% | 1.495,00 |
| 13.04.2026 | 47,02 | 47,47 | 46,64 | 47,47 | -0,34% | 154,00 |
| 10.04.2026 | 47,27 | 48,25 | 47,19 | 47,63 | 0,76% | 530,00 |
| 09.04.2026 | 47,19 | 47,41 | 46,59 | 47,27 | -0,02% | 256,00 |
| 08.04.2026 | 46,87 | 47,57 | 46,66 | 47,28 | 4,81% | 5.034,00 |
| 07.04.2026 | 44,39 | 45,85 | 44,05 | 45,11 | 1,44% | 133,00 |
| 02.04.2026 | 43,75 | 44,49 | 43,47 | 44,47 | -0,11% | 750,00 |
| 01.04.2026 | 44,57 | 45,12 | 43,98 | 44,52 | 0,20% | - |
| 31.03.2026 | 43,40 | 44,53 | 43,16 | 44,43 | 3,13% | 301,00 |
| 30.03.2026 | 43,75 | 44,15 | 42,54 | 43,08 | -1,40% | 273,00 |
| 27.03.2026 | 44,45 | 44,73 | 43,59 | 43,69 | -1,40% | 770,00 |
| 26.03.2026 | 44,37 | 45,23 | 44,07 | 44,31 | -0,76% | 156,00 |
| 25.03.2026 | 44,15 | 45,32 | 43,99 | 44,65 | 1,22% | 276,00 |
| 24.03.2026 | 43,47 | 44,27 | 42,94 | 44,11 | 0,78% | - |
| 23.03.2026 | 41,87 | 44,36 | 40,88 | 43,77 | 3,55% | 487,00 |
| 20.03.2026 | 41,75 | 43,04 | 41,67 | 42,27 | 0,76% | 555,00 |
| 19.03.2026 | 42,93 | 43,03 | 41,47 | 41,95 | -2,24% | 881,00 |
| 18.03.2026 | 43,63 | 44,40 | 42,91 | 42,91 | -0,67% | 1.354,00 |
| 17.03.2026 | 44,83 | 44,89 | 42,73 | 43,20 | -3,33% | 875,00 |
| 16.03.2026 | 45,57 | 45,61 | 44,49 | 44,69 | -1,19% | 496,00 |
| 13.03.2026 | 45,73 | 45,89 | 44,63 | 45,23 | -1,03% | 474,00 |
| 12.03.2026 | 45,85 | 46,34 | 45,58 | 45,70 | -1,42% | 2.360,00 |
| 11.03.2026 | 46,85 | 47,32 | 46,23 | 46,36 | -0,77% | 1.046,00 |
| 10.03.2026 | 45,57 | 47,30 | 45,51 | 46,72 | 2,21% | 2.812,00 |
| 09.03.2026 | 46,50 | 46,71 | 44,53 | 45,71 | -4,21% | 1.884,00 |
| 06.03.2026 | 47,00 | 47,95 | 46,49 | 47,72 | 2,25% | 278,00 |
| 05.03.2026 | 46,35 | 46,92 | 45,65 | 46,67 | 0,09% | 1.550,00 |
| 04.03.2026 | 46,11 | 47,46 | 45,80 | 46,63 | 0,06% | 2.590,00 |
| 03.03.2026 | 48,43 | 48,47 | 46,08 | 46,60 | -4,41% | 2.010,00 |
| 02.03.2026 | 52,15 | 52,18 | 48,57 | 48,75 | -6,25% | 1.787,00 |
| 27.02.2026 | 52,73 | 52,83 | 51,43 | 52,00 | -1,33% | 248,00 |
| 26.02.2026 | 53,58 | 54,00 | 51,73 | 52,70 | -1,59% | 3.090,00 |
| 25.02.2026 | 51,20 | 58,05 | 51,13 | 53,55 | 4,74% | 1.017,00 |
| 24.02.2026 | 51,03 | 51,58 | 50,50 | 51,13 | 0,25% | 250,00 |
| 23.02.2026 | 52,00 | 52,20 | 50,88 | 51,00 | -2,25% | 21,00 |
| 20.02.2026 | 51,40 | 52,95 | 51,28 | 52,18 | 1,41% | 4.400,00 |
| 19.02.2026 | 52,60 | 52,70 | 51,35 | 51,45 | -2,33% | 338,00 |
| 18.02.2026 | 52,30 | 52,68 | 50,98 | 52,68 | 0,86% | 140,00 |
| 17.02.2026 | 51,95 | 52,23 | 51,25 | 52,23 | 0,38% | 280,00 |
| 16.02.2026 | 52,03 | 52,78 | 51,98 | 52,03 | 0,05% | 130,00 |
| 13.02.2026 | 52,53 | 52,63 | 51,23 | 52,00 | -0,95% | 1.119,00 |
| 12.02.2026 | 52,73 | 53,58 | 51,98 | 52,50 | -0,33% | 1.362,00 |
| 11.02.2026 | 52,50 | 53,58 | 52,38 | 52,68 | 0,33% | 892,00 |
| 10.02.2026 | 51,05 | 52,70 | 51,00 | 52,50 | 2,84% | 3.323,00 |
| 09.02.2026 | 50,38 | 51,08 | 49,37 | 51,05 | 1,44% | 157,00 |
| 06.02.2026 | 48,89 | 50,48 | 48,01 | 50,33 | 3,02% | 4.974,00 |
| 05.02.2026 | 48,86 | 49,70 | 48,28 | 48,85 | 0,00% | - |
| 04.02.2026 | 46,73 | 49,29 | 46,71 | 48,85 | 4,63% | 247,00 |
| 03.02.2026 | 47,93 | 48,10 | 46,37 | 46,69 | -2,26% | 56,00 |
| 02.02.2026 | 47,09 | 48,24 | 47,07 | 47,77 | 0,25% | 162,00 |
| 30.01.2026 | 45,29 | 48,17 | 45,19 | 47,65 | 4,93% | 120,00 |
| 29.01.2026 | 45,89 | 46,67 | 44,43 | 45,41 | -1,00% | 2.442,00 |
| 28.01.2026 | 45,69 | 46,27 | 44,97 | 45,87 | 1,12% | - |