76,980$
-0,14%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 76,89 | 77,13 | 75,87 | 76,98 | -0,14% | 999.081,00 |
| 09.04.2026 | 77,66 | 77,96 | 76,44 | 77,09 | -0,95% | 880.362,00 |
| 08.04.2026 | 76,76 | 78,19 | 76,53 | 77,83 | 3,52% | 1.157.055,00 |
| 07.04.2026 | 75,65 | 76,26 | 75,08 | 75,18 | -1,04% | 1.558.976,00 |
| 06.04.2026 | 76,66 | 77,15 | 75,52 | 75,97 | -1,35% | 754.817,00 |
| 02.04.2026 | 76,87 | 78,50 | 76,55 | 77,01 | -1,33% | 540.034,00 |
| 01.04.2026 | 78,92 | 79,19 | 77,80 | 78,05 | -0,54% | 524.739,00 |
| 31.03.2026 | 78,23 | 79,27 | 77,13 | 78,47 | 1,66% | 825.402,00 |
| 30.03.2026 | 76,38 | 77,53 | 76,28 | 77,19 | 1,94% | 868.509,00 |
| 27.03.2026 | 76,35 | 76,48 | 75,10 | 75,72 | -1,56% | 740.367,00 |
| 26.03.2026 | 77,27 | 78,27 | 76,72 | 76,92 | -0,36% | 750.148,00 |
| 25.03.2026 | 78,97 | 79,54 | 76,81 | 77,20 | -1,48% | 941.218,00 |
| 24.03.2026 | 77,80 | 79,07 | 77,40 | 78,36 | -0,28% | 559.395,00 |
| 23.03.2026 | 78,47 | 79,78 | 78,24 | 78,58 | 1,00% | 687.845,00 |
| 20.03.2026 | 77,12 | 78,20 | 77,04 | 77,80 | -0,09% | 1.650.169,00 |
| 19.03.2026 | 77,10 | 78,49 | 77,00 | 77,87 | 0,37% | 529.245,00 |
| 18.03.2026 | 78,12 | 78,56 | 77,50 | 77,58 | -1,51% | 498.029,00 |
| 17.03.2026 | 79,01 | 80,24 | 78,76 | 78,77 | 0,87% | 541.829,00 |
| 16.03.2026 | 80,44 | 81,37 | 77,98 | 78,09 | -2,28% | 818.350,00 |
| 13.03.2026 | 79,78 | 81,06 | 79,42 | 79,91 | 0,96% | 1.091.908,00 |
| 12.03.2026 | 78,24 | 79,74 | 77,57 | 79,15 | -0,62% | 1.186.574,00 |
| 11.03.2026 | 79,79 | 80,73 | 78,01 | 79,64 | -0,47% | 831.986,00 |
| 10.03.2026 | 81,15 | 82,09 | 78,88 | 80,02 | -1,40% | 885.683,00 |
| 09.03.2026 | 79,50 | 81,26 | 78,66 | 81,16 | -0,36% | 1.160.124,00 |
| 06.03.2026 | 80,30 | 81,49 | 79,12 | 81,45 | -0,73% | 1.054.458,00 |
| 05.03.2026 | 81,51 | 83,01 | 81,18 | 82,05 | 0,31% | 999.463,00 |
| 04.03.2026 | 82,81 | 83,56 | 81,79 | 81,80 | -1,05% | 1.172.656,00 |
| 03.03.2026 | 80,41 | 83,40 | 79,75 | 82,67 | 0,40% | 1.046.494,00 |
| 02.03.2026 | 79,48 | 82,99 | 79,37 | 82,34 | 1,25% | 695.230,00 |
| 27.02.2026 | 82,05 | 82,87 | 80,29 | 81,32 | -2,38% | 1.002.886,00 |
| 26.02.2026 | 82,22 | 83,60 | 82,08 | 83,30 | 1,86% | 657.146,00 |
| 25.02.2026 | 80,95 | 82,13 | 79,74 | 81,78 | 1,96% | 569.640,00 |
| 24.02.2026 | 79,36 | 80,95 | 78,76 | 80,21 | -1,45% | 594.846,00 |
| 20.02.2026 | 80,57 | 81,74 | 79,71 | 81,39 | 1,03% | 574.516,00 |
| 19.02.2026 | 80,48 | 80,75 | 79,28 | 80,56 | -0,85% | 692.868,00 |
| 18.02.2026 | 79,15 | 81,35 | 79,08 | 81,25 | 2,85% | 570.610,00 |
| 17.02.2026 | 78,89 | 79,52 | 77,53 | 79,00 | 0,47% | 717.744,00 |
| 13.02.2026 | 77,45 | 78,77 | 76,27 | 78,63 | 1,68% | 1.347.332,00 |
| 12.02.2026 | 80,85 | 81,23 | 76,45 | 77,33 | -3,54% | 1.183.490,00 |
| 11.02.2026 | 82,85 | 82,99 | 79,24 | 80,17 | -2,62% | 748.909,00 |
| 10.02.2026 | 85,14 | 86,04 | 81,26 | 82,33 | -3,57% | 987.897,00 |
| 09.02.2026 | 84,78 | 85,49 | 84,02 | 85,37 | 1,09% | 515.275,00 |
| 06.02.2026 | 85,32 | 85,84 | 83,53 | 84,45 | 0,00% | 901.712,00 |
| 05.02.2026 | 86,03 | 86,92 | 84,25 | 84,45 | -1,73% | 688.052,00 |
| 04.02.2026 | 85,22 | 86,36 | 83,13 | 85,94 | 2,21% | 949.919,00 |
| 03.02.2026 | 88,69 | 88,69 | 82,95 | 84,08 | -5,20% | 1.010.813,00 |
| 02.02.2026 | 87,49 | 88,92 | 86,68 | 88,69 | 0,96% | 783.736,00 |
| 30.01.2026 | 87,81 | 88,68 | 86,91 | 87,85 | -0,22% | 1.325.590,00 |
| 29.01.2026 | 88,72 | 91,42 | 86,06 | 88,04 | 2,22% | 1.928.313,00 |
| 28.01.2026 | 84,44 | 86,15 | 84,01 | 86,13 | 1,76% | 852.059,00 |
| 27.01.2026 | 85,48 | 86,13 | 84,44 | 84,64 | -0,82% | 533.032,00 |
| 26.01.2026 | 85,15 | 85,78 | 85,06 | 85,34 | -1,00% | 416.633,00 |
| 22.01.2026 | 86,60 | 86,99 | 85,97 | 86,20 | 0,23% | 394.163,00 |
| 21.01.2026 | 84,44 | 86,79 | 84,20 | 86,00 | 2,74% | 541.719,00 |
| 20.01.2026 | 85,00 | 85,93 | 83,52 | 83,71 | -2,67% | 474.758,00 |
| 16.01.2026 | 86,45 | 86,81 | 85,89 | 86,01 | -0,61% | 357.175,00 |
| 15.01.2026 | 85,75 | 86,88 | 85,70 | 86,54 | 1,36% | 575.387,00 |
| 14.01.2026 | 84,65 | 85,67 | 84,47 | 85,38 | 0,79% | 560.755,00 |
| 13.01.2026 | 86,18 | 86,18 | 84,09 | 84,71 | -1,49% | 505.366,00 |
| 12.01.2026 | 86,00 | 86,56 | 85,38 | 85,99 | -0,90% | 522.129,00 |
| 09.01.2026 | 87,27 | 87,94 | 86,64 | 86,77 | -0,55% | 430.678,00 |
| 08.01.2026 | 87,16 | 87,76 | 86,87 | 87,25 | -0,30% | 575.983,00 |
| 07.01.2026 | 87,52 | 88,21 | 86,36 | 87,51 | -0,57% | 529.613,00 |
| 06.01.2026 | 86,95 | 88,25 | 85,66 | 88,01 | 1,22% | 620.161,00 |
| 05.01.2026 | 82,93 | 87,69 | 82,92 | 86,95 | 4,75% | 858.559,00 |
| 02.01.2026 | 81,79 | 83,07 | 81,63 | 83,01 | 1,21% | 557.134,00 |
| 31.12.2025 | 83,13 | 83,18 | 81,98 | 82,02 | -1,37% | 449.640,00 |
| 30.12.2025 | 83,90 | 83,97 | 82,89 | 83,16 | -1,11% | 481.935,00 |
| 29.12.2025 | 84,38 | 84,45 | 83,60 | 84,09 | -0,90% | 598.350,00 |
| 26.12.2025 | 85,35 | 85,42 | 84,58 | 84,85 | -0,61% | 402.304,00 |
| 24.12.2025 | 86,02 | 86,02 | 85,14 | 85,37 | -0,87% | 280.408,00 |
| 23.12.2025 | 85,67 | 86,98 | 85,29 | 86,12 | 2,10% | 800.992,00 |
| 22.12.2025 | 83,38 | 84,89 | 83,32 | 84,35 | 1,09% | 460.649,00 |
| 19.12.2025 | 83,31 | 83,90 | 82,65 | 83,44 | -0,02% | 1.513.674,00 |
| 18.12.2025 | 83,71 | 84,36 | 82,98 | 83,46 | 0,45% | 681.595,00 |
| 17.12.2025 | 82,68 | 83,71 | 82,34 | 83,08 | 0,13% | 546.949,00 |
| 16.12.2025 | 83,30 | 83,83 | 82,07 | 82,97 | 1,24% | 714.234,00 |
| 15.12.2025 | 82,63 | 84,07 | 81,39 | 81,95 | -1,27% | 677.776,00 |
| 12.12.2025 | 83,85 | 83,85 | 82,46 | 83,00 | -0,47% | 681.008,00 |
| 11.12.2025 | 83,29 | 84,04 | 83,19 | 83,39 | 0,23% | 554.870,00 |
| 10.12.2025 | 81,50 | 83,41 | 81,48 | 83,20 | 2,01% | 578.515,00 |
| 09.12.2025 | 80,96 | 82,16 | 80,96 | 81,56 | 0,77% | 512.383,00 |
| 08.12.2025 | 80,98 | 81,35 | 80,37 | 80,94 | -0,20% | 638.531,00 |
| 05.12.2025 | 81,06 | 81,60 | 80,60 | 81,10 | -0,18% | 566.381,00 |
| 04.12.2025 | 81,13 | 82,18 | 80,86 | 81,25 | 0,31% | 526.122,00 |
| 03.12.2025 | 80,00 | 81,07 | 80,00 | 81,00 | 1,30% | 510.703,00 |
| 02.12.2025 | 80,01 | 80,73 | 79,69 | 79,96 | -0,03% | 431.384,00 |
| 01.12.2025 | 80,36 | 81,34 | 79,86 | 79,98 | -1,09% | 384.337,00 |
| 28.11.2025 | 81,32 | 81,62 | 80,60 | 80,86 | 0,04% | 239.990,00 |
| 26.11.2025 | 80,19 | 81,55 | 80,19 | 80,83 | 0,79% | 452.440,00 |
| 25.11.2025 | 79,64 | 80,57 | 79,54 | 80,20 | 1,08% | 433.613,00 |
| 24.11.2025 | 79,89 | 80,05 | 79,15 | 79,34 | 0,71% | 716.673,00 |
| 20.11.2025 | 79,23 | 80,00 | 77,51 | 78,78 | 0,42% | 601.748,00 |
| 19.11.2025 | 78,37 | 78,71 | 77,65 | 78,45 | 0,26% | 602.841,00 |
| 18.11.2025 | 78,28 | 79,21 | 78,00 | 78,25 | -0,69% | 729.634,00 |
| 17.11.2025 | 81,19 | 81,30 | 78,31 | 78,79 | -4,23% | 580.357,00 |
| 13.11.2025 | 83,38 | 83,57 | 82,18 | 82,27 | -1,70% | 598.018,00 |
| 12.11.2025 | 83,45 | 84,69 | 83,45 | 83,69 | 0,18% | 521.528,00 |
| 11.11.2025 | 82,87 | 84,33 | 82,82 | 83,54 | 0,66% | 457.867,00 |
| 10.11.2025 | 83,09 | 83,43 | 82,35 | 82,99 | 0,08% | 478.909,00 |