15,100€
-1,95%
Echtzeit-Aktienkurs SECHE ENVIRO.UNSP.ADR 1/5
Bid:
Ask:
Aktienkurse zur SECHE ENVIRO.UNSP.ADR 1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 15,45 | 15,85 | 15,45 | 15,75 | -0,32% | - |
| 10.09.2026 | 15,90 | 16,30 | 15,75 | 15,80 | 0,32% | - |
| 09.09.2026 | 15,80 | 15,90 | 15,65 | 15,75 | -0,63% | - |
| 08.09.2026 | 15,75 | 15,85 | 15,40 | 15,85 | 0,63% | - |
| 07.09.2026 | 15,90 | 15,90 | 15,75 | 15,75 | -1,25% | - |
| 04.09.2026 | 15,90 | 16,05 | 15,90 | 15,95 | -0,31% | - |
| 03.09.2026 | 16,00 | 16,05 | 15,90 | 16,00 | -0,31% | - |
| 02.09.2026 | 16,10 | 16,10 | 16,00 | 16,05 | 0,00% | - |
| 01.09.2026 | 15,75 | 16,15 | 15,70 | 16,05 | -0,31% | - |
| 31.08.2026 | 16,30 | 16,35 | 16,10 | 16,10 | -2,72% | - |
| 28.08.2026 | 16,50 | 16,55 | 16,25 | 16,55 | 0,00% | - |
| 27.08.2026 | 16,40 | 16,70 | 16,35 | 16,55 | 1,22% | - |
| 26.08.2026 | 16,25 | 16,35 | 16,25 | 16,35 | -0,30% | - |
| 25.08.2026 | 16,35 | 16,55 | 16,30 | 16,40 | 2,18% | - |
| 24.08.2026 | 16,00 | 16,35 | 15,95 | 16,05 | 4,90% | - |
| 21.08.2026 | 16,00 | 16,05 | 15,30 | 15,30 | -4,08% | - |
| 20.08.2026 | 16,00 | 16,10 | 15,85 | 15,95 | -0,31% | - |
| 19.08.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 18.08.2026 | 16,00 | 16,05 | 15,80 | 16,00 | 0,95% | - |
| 17.08.2026 | 16,00 | 16,15 | 15,35 | 15,85 | -2,46% | - |
| 14.08.2026 | 15,80 | 16,30 | 15,20 | 16,25 | 1,56% | - |
| 13.08.2026 | 15,90 | 16,25 | 15,70 | 16,00 | -0,31% | - |
| 12.08.2026 | 16,10 | 16,20 | 15,95 | 16,05 | -0,62% | - |
| 11.08.2026 | 16,05 | 16,20 | 16,05 | 16,15 | 0,00% | - |
| 10.08.2026 | 16,20 | 16,30 | 15,90 | 16,15 | 0,94% | - |
| 07.08.2026 | 16,20 | 16,30 | 15,90 | 16,00 | -0,62% | - |
| 06.08.2026 | 16,20 | 16,30 | 16,10 | 16,10 | -0,31% | - |
| 05.08.2026 | 16,10 | 16,15 | 16,05 | 16,15 | 2,54% | - |
| 04.08.2026 | 16,20 | 16,50 | 15,75 | 15,75 | -3,67% | - |
| 03.08.2026 | 16,20 | 16,45 | 16,20 | 16,35 | 1,87% | - |
| 31.07.2026 | 16,05 | 16,20 | 15,70 | 16,05 | 0,63% | - |
| 30.07.2026 | 16,25 | 16,45 | 15,95 | 15,95 | -0,93% | - |
| 29.07.2026 | 16,20 | 16,30 | 16,10 | 16,10 | 5,23% | - |
| 28.07.2026 | 16,10 | 16,30 | 15,30 | 15,30 | -5,85% | - |
| 27.07.2026 | 16,30 | 16,40 | 16,20 | 16,25 | -0,61% | - |
| 23.07.2026 | 16,60 | 16,60 | 16,35 | 16,35 | -1,51% | - |
| 22.07.2026 | 16,40 | 16,70 | 16,35 | 16,60 | 1,22% | - |
| 21.07.2026 | 16,55 | 16,60 | 16,35 | 16,40 | -1,20% | - |
| 20.07.2026 | 16,50 | 16,80 | 16,30 | 16,60 | 2,15% | - |
| 17.07.2026 | 16,50 | 16,60 | 16,20 | 16,25 | -3,27% | - |
| 16.07.2026 | 16,60 | 16,95 | 16,45 | 16,80 | 4,02% | - |
| 15.07.2026 | 16,10 | 16,35 | 15,95 | 16,15 | 1,89% | - |
| 13.07.2026 | 15,40 | 16,05 | 15,40 | 15,85 | 3,26% | - |
| 10.07.2026 | 14,80 | 15,40 | 14,80 | 15,35 | 1,66% | - |
| 09.07.2026 | 15,30 | 15,60 | 15,00 | 15,10 | 3,42% | - |
| 08.07.2026 | 15,30 | 15,50 | 14,60 | 14,60 | -7,59% | - |
| 07.07.2026 | 15,55 | 15,80 | 15,55 | 15,80 | 0,00% | - |
| 06.07.2026 | 15,90 | 16,15 | 15,80 | 15,80 | -0,63% | - |
| 03.07.2026 | 15,50 | 16,10 | 15,50 | 15,90 | 1,60% | - |
| 02.07.2026 | 15,60 | 15,70 | 15,55 | 15,65 | 0,97% | - |
| 01.07.2026 | 15,90 | 16,05 | 15,35 | 15,50 | -3,13% | - |
| 30.06.2026 | 15,90 | 16,15 | 15,85 | 16,00 | -0,93% | - |
| 29.06.2026 | 16,15 | 16,40 | 16,05 | 16,15 | 1,57% | - |
| 26.06.2026 | 15,75 | 15,95 | 15,70 | 15,90 | 0,00% | - |
| 24.06.2026 | 16,15 | 16,30 | 15,85 | 15,90 | -2,15% | - |
| 23.06.2026 | 16,00 | 16,40 | 16,00 | 16,25 | 0,31% | - |
| 22.06.2026 | 16,30 | 16,35 | 16,05 | 16,20 | -0,61% | - |
| 19.06.2026 | 16,05 | 16,40 | 16,00 | 16,30 | 1,24% | - |
| 18.06.2026 | 16,20 | 16,25 | 16,05 | 16,10 | -3,88% | - |
| 17.06.2026 | 16,70 | 16,85 | 16,50 | 16,75 | 0,30% | - |
| 16.06.2026 | 16,70 | 16,95 | 16,65 | 16,70 | -0,89% | - |
| 15.06.2026 | 17,00 | 17,35 | 16,70 | 16,85 | 0,00% | - |
| 12.06.2026 | 16,70 | 17,10 | 16,65 | 16,85 | 0,60% | - |
| 11.06.2026 | 16,80 | 17,10 | 16,65 | 16,75 | -0,30% | - |
| 10.06.2026 | 16,80 | 16,85 | 16,60 | 16,80 | -0,88% | - |
| 09.06.2026 | 16,55 | 16,95 | 16,55 | 16,95 | 3,04% | - |
| 08.06.2026 | 16,30 | 16,50 | 16,30 | 16,45 | 3,46% | - |
| 05.06.2026 | 16,60 | 16,75 | 15,90 | 15,90 | -2,75% | - |
| 04.06.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 0,31% | - |
| 03.06.2026 | 16,40 | 16,45 | 16,25 | 16,30 | -1,51% | - |
| 02.06.2026 | 16,80 | 17,00 | 16,50 | 16,55 | -1,49% | - |
| 01.06.2026 | 16,60 | 16,95 | 16,55 | 16,80 | 0,00% | - |
| 29.05.2026 | 16,55 | 16,85 | 16,55 | 16,80 | 2,13% | - |
| 28.05.2026 | 16,45 | 16,60 | 16,35 | 16,45 | -0,60% | - |
| 27.05.2026 | 16,50 | 16,70 | 16,45 | 16,55 | 0,30% | - |
| 26.05.2026 | 16,50 | 16,60 | 16,45 | 16,50 | 0,92% | - |
| 25.05.2026 | 16,40 | 16,60 | 16,35 | 16,35 | -1,51% | - |
| 22.05.2026 | 16,30 | 16,65 | 16,30 | 16,60 | 0,91% | - |
| 21.05.2026 | 16,50 | 16,70 | 16,20 | 16,45 | 1,23% | - |
| 20.05.2026 | 16,50 | 16,60 | 16,25 | 16,25 | -2,40% | - |
| 19.05.2026 | 16,40 | 16,75 | 16,40 | 16,65 | 0,30% | - |
| 18.05.2026 | 16,90 | 17,00 | 16,45 | 16,60 | -2,35% | - |
| 15.05.2026 | 16,80 | 17,15 | 16,80 | 17,00 | 0,59% | - |
| 14.05.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 13.05.2026 | 16,40 | 17,00 | 16,35 | 16,80 | 0,60% | - |
| 12.05.2026 | 16,65 | 17,00 | 16,55 | 16,70 | -1,18% | - |
| 11.05.2026 | 16,90 | 17,20 | 16,75 | 16,90 | 0,00% | - |
| 08.05.2026 | 16,75 | 17,00 | 16,75 | 16,90 | 0,00% | - |
| 07.05.2026 | 16,60 | 17,05 | 16,60 | 16,90 | 1,50% | - |
| 06.05.2026 | 16,80 | 17,10 | 16,50 | 16,65 | -1,48% | - |
| 05.05.2026 | 16,35 | 16,90 | 16,20 | 16,90 | 2,74% | - |
| 04.05.2026 | 16,65 | 16,90 | 16,40 | 16,45 | -1,20% | - |
| 30.04.2026 | 16,30 | 16,70 | 16,30 | 16,65 | 4,06% | - |
| 29.04.2026 | 16,70 | 16,90 | 16,00 | 16,00 | -3,90% | - |
| 28.04.2026 | 16,70 | 16,90 | 16,55 | 16,65 | 0,00% | - |
| 27.04.2026 | 16,85 | 16,90 | 16,50 | 16,65 | -0,89% | - |
| 24.04.2026 | 16,35 | 16,95 | 16,05 | 16,80 | 2,13% | - |
| 23.04.2026 | 16,40 | 16,60 | 16,30 | 16,45 | -0,60% | - |
| 22.04.2026 | 16,70 | 16,75 | 16,45 | 16,55 | -1,78% | - |
| 21.04.2026 | 16,85 | 16,85 | 16,80 | 16,85 | 0,60% | - |