124,200€
1,60%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 117,25 | 124,95 | 116,95 | 123,50 | 5,51% | 539,00 |
| 04.05.2026 | 121,25 | 124,15 | 115,90 | 117,05 | -3,34% | 325,00 |
| 30.04.2026 | 127,65 | 128,05 | 120,65 | 121,10 | -5,80% | 451,00 |
| 29.04.2026 | 132,30 | 134,10 | 127,90 | 128,55 | -2,39% | 1.021,00 |
| 28.04.2026 | 128,75 | 132,45 | 127,55 | 131,70 | -0,75% | 1.521,00 |
| 27.04.2026 | 133,85 | 136,00 | 129,75 | 132,70 | -0,34% | 2.294,00 |
| 24.04.2026 | 145,90 | 147,80 | 131,10 | 133,15 | -8,61% | 1.492,00 |
| 23.04.2026 | 123,35 | 147,05 | 121,85 | 145,70 | 17,93% | 2.487,00 |
| 22.04.2026 | 120,15 | 124,25 | 114,15 | 123,55 | 4,13% | 729,00 |
| 21.04.2026 | 119,60 | 122,45 | 116,95 | 118,65 | -0,84% | 1.636,00 |
| 20.04.2026 | 119,85 | 121,35 | 118,65 | 119,65 | -1,16% | 68,00 |
| 17.04.2026 | 121,25 | 123,75 | 119,40 | 121,05 | -0,37% | 650,00 |
| 16.04.2026 | 119,25 | 122,45 | 117,80 | 121,50 | 2,23% | 979,00 |
| 15.04.2026 | 117,35 | 120,95 | 114,90 | 118,85 | 1,24% | 247,00 |
| 14.04.2026 | 112,05 | 118,70 | 110,95 | 117,40 | 4,68% | 834,00 |
| 13.04.2026 | 107,45 | 112,30 | 106,20 | 112,15 | 3,60% | 217,00 |
| 10.04.2026 | 109,65 | 112,75 | 107,40 | 108,25 | -1,23% | 148,00 |
| 09.04.2026 | 109,40 | 109,75 | 106,45 | 109,60 | 0,14% | 840,00 |
| 08.04.2026 | 110,95 | 114,25 | 109,30 | 109,45 | 2,43% | 975,00 |
| 07.04.2026 | 108,75 | 111,60 | 105,70 | 106,85 | -1,75% | 2.537,00 |
| 02.04.2026 | 109,35 | 109,75 | 105,35 | 108,75 | -2,16% | 145,00 |
| 01.04.2026 | 111,15 | 116,80 | 109,70 | 111,15 | 0,41% | 341,00 |
| 31.03.2026 | 110,35 | 111,65 | 108,15 | 110,70 | 0,91% | 268,00 |
| 30.03.2026 | 100,60 | 109,75 | 100,00 | 109,70 | 8,88% | 1.437,00 |
| 27.03.2026 | 103,50 | 103,60 | 100,30 | 100,75 | -2,23% | 26,00 |
| 26.03.2026 | 105,50 | 105,65 | 102,60 | 103,05 | -2,97% | 356,00 |
| 25.03.2026 | 104,40 | 109,15 | 104,10 | 106,20 | 1,77% | 16,00 |
| 24.03.2026 | 104,90 | 106,30 | 102,30 | 104,35 | -0,86% | 196,00 |
| 23.03.2026 | 103,80 | 107,65 | 100,35 | 105,25 | 1,10% | 1.489,00 |
| 20.03.2026 | 108,85 | 110,60 | 103,05 | 104,10 | -4,36% | 1.180,00 |
| 19.03.2026 | 112,85 | 112,85 | 108,60 | 108,85 | -3,84% | 888,00 |
| 18.03.2026 | 112,80 | 116,10 | 112,60 | 113,20 | 1,30% | 374,00 |
| 17.03.2026 | 112,95 | 113,65 | 108,80 | 111,75 | -1,11% | 24,00 |
| 16.03.2026 | 110,65 | 114,00 | 108,40 | 113,00 | 2,26% | 75,00 |
| 13.03.2026 | 113,70 | 113,80 | 110,00 | 110,50 | -2,99% | 1.381,00 |
| 12.03.2026 | 117,00 | 117,45 | 113,70 | 113,90 | -2,86% | 115,00 |
| 11.03.2026 | 110,10 | 119,15 | 108,30 | 117,25 | 6,79% | 858,00 |
| 10.03.2026 | 109,25 | 112,30 | 107,60 | 109,80 | 0,27% | 1.527,00 |
| 09.03.2026 | 110,85 | 110,85 | 105,15 | 109,50 | -1,71% | 1.425,00 |
| 06.03.2026 | 112,35 | 114,05 | 110,75 | 111,40 | -0,27% | 421,00 |
| 05.03.2026 | 115,25 | 116,50 | 111,25 | 111,70 | -3,21% | 2.272,00 |
| 04.03.2026 | 113,70 | 116,50 | 111,65 | 115,40 | 1,01% | 881,00 |
| 03.03.2026 | 110,60 | 115,00 | 108,70 | 114,25 | 2,24% | 1.610,00 |
| 02.03.2026 | 119,50 | 119,55 | 108,55 | 111,75 | -7,53% | 1.454,00 |
| 27.02.2026 | 133,55 | 135,85 | 118,95 | 120,85 | -6,35% | 1.928,00 |
| 26.02.2026 | 123,30 | 143,00 | 122,70 | 129,05 | 4,62% | 4.461,00 |
| 25.02.2026 | 123,10 | 127,95 | 121,80 | 123,35 | -0,24% | 2.942,00 |
| 24.02.2026 | 116,80 | 123,95 | 115,25 | 123,65 | 5,41% | 1.415,00 |
| 23.02.2026 | 122,50 | 124,20 | 116,95 | 117,30 | -3,97% | 179,00 |
| 20.02.2026 | 118,40 | 123,60 | 117,20 | 122,15 | 3,17% | - |
| 19.02.2026 | 115,35 | 120,30 | 113,10 | 118,40 | 2,69% | 1.066,00 |
| 18.02.2026 | 142,10 | 147,85 | 110,85 | 115,30 | -11,98% | 1.726,00 |
| 17.02.2026 | 119,15 | 131,05 | 118,80 | 131,00 | 9,99% | 1.107,00 |
| 16.02.2026 | 119,70 | 122,90 | 117,35 | 119,10 | -0,21% | 90,00 |
| 13.02.2026 | 124,15 | 124,75 | 115,65 | 119,35 | -3,83% | 1.418,00 |
| 12.02.2026 | 127,25 | 128,95 | 123,60 | 124,10 | -2,24% | 46,00 |
| 11.02.2026 | 126,00 | 131,90 | 123,25 | 126,95 | 0,75% | 1.515,00 |
| 10.02.2026 | 128,75 | 129,15 | 125,60 | 126,00 | -2,33% | 730,00 |
| 09.02.2026 | 127,15 | 132,20 | 127,05 | 129,00 | 1,94% | 60,00 |
| 06.02.2026 | 132,25 | 132,35 | 124,15 | 126,55 | -4,35% | 538,00 |
| 05.02.2026 | 130,45 | 132,85 | 130,45 | 132,30 | 1,42% | 931,00 |
| 04.02.2026 | 135,55 | 135,85 | 129,90 | 130,45 | -3,69% | 911,00 |
| 03.02.2026 | 134,25 | 137,10 | 132,20 | 135,45 | 1,31% | 2.497,00 |
| 02.02.2026 | 130,05 | 134,75 | 129,85 | 133,70 | 1,98% | 530,00 |
| 30.01.2026 | 133,25 | 133,35 | 128,75 | 131,10 | -1,83% | 1.819,00 |
| 29.01.2026 | 132,65 | 136,50 | 131,35 | 133,55 | 0,75% | 957,00 |
| 28.01.2026 | 131,55 | 133,40 | 128,00 | 132,55 | 1,73% | 2.925,00 |
| 27.01.2026 | 134,55 | 137,70 | 129,95 | 130,30 | -2,62% | 407,00 |
| 26.01.2026 | 138,35 | 140,75 | 133,00 | 133,80 | -3,15% | 2.820,00 |
| 23.01.2026 | 133,05 | 139,90 | 131,70 | 138,15 | 3,83% | 1.484,00 |
| 22.01.2026 | 136,95 | 137,05 | 127,85 | 133,05 | -4,04% | 604,00 |
| 21.01.2026 | 140,85 | 141,15 | 132,40 | 138,65 | -1,28% | 1.372,00 |
| 20.01.2026 | 145,85 | 146,35 | 138,90 | 140,45 | -4,59% | 1.180,00 |
| 19.01.2026 | 145,25 | 147,40 | 141,65 | 147,20 | 1,80% | 715,00 |
| 16.01.2026 | 147,50 | 153,95 | 144,30 | 144,60 | -2,69% | 2.971,00 |
| 15.01.2026 | 160,25 | 160,45 | 144,20 | 148,60 | -6,78% | 2.594,00 |
| 14.01.2026 | 166,55 | 168,05 | 147,55 | 159,40 | -6,78% | 1.792,00 |
| 13.01.2026 | 183,20 | 184,00 | 165,70 | 171,00 | -7,19% | 2.645,00 |
| 12.01.2026 | 194,95 | 195,20 | 182,95 | 184,25 | -5,87% | 733,00 |
| 09.01.2026 | 200,20 | 201,70 | 194,05 | 195,75 | -2,20% | 630,00 |
| 08.01.2026 | 209,60 | 210,30 | 199,15 | 200,15 | -5,19% | 420,00 |
| 07.01.2026 | 205,90 | 212,20 | 205,70 | 211,10 | 2,48% | 724,00 |
| 06.01.2026 | 201,00 | 206,60 | 198,35 | 206,00 | 2,49% | 130,00 |
| 05.01.2026 | 211,10 | 211,50 | 200,80 | 201,00 | -4,38% | 1.162,00 |
| 02.01.2026 | 204,90 | 210,30 | 204,40 | 210,20 | 1,94% | 465,00 |
| 30.12.2025 | 206,00 | 207,30 | 205,60 | 206,20 | 0,24% | - |
| 29.12.2025 | 199,20 | 207,30 | 199,15 | 205,70 | 3,60% | 105,00 |
| 23.12.2025 | 201,90 | 201,90 | 198,15 | 198,55 | -1,56% | 954,00 |
| 22.12.2025 | 195,70 | 202,80 | 195,70 | 201,70 | 3,07% | 824,00 |
| 19.12.2025 | 197,45 | 199,80 | 195,65 | 195,70 | -0,89% | - |
| 18.12.2025 | 197,00 | 197,85 | 195,10 | 197,45 | 0,30% | 930,00 |
| 17.12.2025 | 200,20 | 200,90 | 195,90 | 196,85 | -1,72% | - |
| 16.12.2025 | 197,45 | 201,50 | 197,30 | 200,30 | 0,45% | 240,00 |
| 15.12.2025 | 203,10 | 203,10 | 198,20 | 199,40 | -1,43% | 520,00 |
| 12.12.2025 | 203,30 | 205,70 | 201,80 | 202,30 | -0,25% | - |
| 11.12.2025 | 207,90 | 208,00 | 201,20 | 202,80 | -2,73% | 215,00 |
| 10.12.2025 | 211,30 | 211,50 | 206,20 | 208,50 | -1,14% | 62,00 |
| 09.12.2025 | 212,30 | 215,00 | 209,90 | 210,90 | -0,52% | 256,00 |
| 08.12.2025 | 210,10 | 213,20 | 209,30 | 212,00 | 0,90% | 51,00 |
| 05.12.2025 | 206,10 | 211,20 | 205,80 | 210,10 | 2,04% | 780,00 |