81,160$
-0,36%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 82,11 | 83,21 | 81,68 | 82,92 | 1,00% | 503.055,00 |
| 06.11.2025 | 82,04 | 82,59 | 80,59 | 82,10 | -0,34% | 515.953,00 |
| 05.11.2025 | 81,41 | 82,84 | 81,30 | 82,38 | 0,91% | 509.730,00 |
| 04.11.2025 | 80,10 | 81,79 | 80,01 | 81,64 | 0,95% | 552.356,00 |
| 03.11.2025 | 80,38 | 80,92 | 79,54 | 80,87 | 0,32% | 558.763,00 |
| 31.10.2025 | 80,75 | 81,05 | 80,43 | 80,61 | -0,25% | 700.222,00 |
| 30.10.2025 | 80,54 | 81,69 | 80,54 | 80,81 | 0,25% | 686.843,00 |
| 29.10.2025 | 81,40 | 81,54 | 80,07 | 80,61 | -1,49% | 733.277,00 |
| 28.10.2025 | 83,07 | 83,07 | 81,82 | 81,83 | -1,49% | 448.949,00 |
| 27.10.2025 | 83,20 | 83,88 | 82,60 | 83,07 | 1,42% | 578.796,00 |
| 24.10.2025 | 82,15 | 82,46 | 81,25 | 81,91 | 0,47% | 784.620,00 |
| 23.10.2025 | 80,00 | 81,82 | 78,34 | 81,53 | 0,15% | 1.400.512,00 |
| 22.10.2025 | 82,25 | 82,75 | 81,41 | 81,41 | -1,29% | 722.500,00 |
| 21.10.2025 | 81,66 | 83,21 | 81,38 | 82,47 | 0,95% | 668.411,00 |
| 20.10.2025 | 81,26 | 81,90 | 80,93 | 81,69 | 1,11% | 608.285,00 |
| 17.10.2025 | 80,85 | 81,33 | 80,08 | 80,79 | 0,35% | 629.798,00 |
| 16.10.2025 | 82,84 | 83,23 | 80,43 | 80,51 | -2,53% | 868.561,00 |
| 15.10.2025 | 83,93 | 84,40 | 82,29 | 82,60 | -0,98% | 690.743,00 |
| 14.10.2025 | 81,54 | 84,02 | 81,54 | 83,42 | 1,09% | 778.402,00 |
| 13.10.2025 | 81,57 | 82,96 | 81,57 | 82,52 | 1,60% | 536.294,00 |
| 10.10.2025 | 84,30 | 84,72 | 81,10 | 81,22 | -3,44% | 623.559,00 |
| 09.10.2025 | 85,28 | 85,33 | 83,73 | 84,11 | -0,58% | 489.958,00 |
| 08.10.2025 | 84,87 | 85,37 | 83,97 | 84,60 | -0,17% | 704.424,00 |