5,018€
-2,10%
Echtzeit-Aktienkurs SES S.A. FDR A
Bid:
Ask:
Aktienkurse zur SES S.A. FDR A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 5,14 | 5,16 | 4,90 | 4,96 | -3,26% | 74.245,00 |
| 20.08.2026 | 5,24 | 5,26 | 5,12 | 5,13 | -1,68% | 14.954,00 |
| 19.08.2026 | 5,31 | 5,33 | 5,19 | 5,21 | -1,93% | 54.113,00 |
| 18.08.2026 | 5,43 | 5,44 | 5,31 | 5,32 | -2,12% | 19.846,00 |
| 17.08.2026 | 5,41 | 5,48 | 5,34 | 5,43 | -0,82% | 13.456,00 |
| 14.08.2026 | 5,50 | 5,50 | 5,42 | 5,48 | -0,09% | 7.015,00 |
| 13.08.2026 | 5,48 | 5,58 | 5,38 | 5,48 | 1,25% | 13.407,00 |
| 12.08.2026 | 5,48 | 5,50 | 5,39 | 5,41 | 0,05% | 21.206,00 |
| 11.08.2026 | 5,41 | 5,54 | 5,36 | 5,41 | -0,32% | 23.142,00 |
| 10.08.2026 | 5,52 | 5,61 | 5,41 | 5,43 | -1,23% | 13.164,00 |
| 07.08.2026 | 5,45 | 5,52 | 5,15 | 5,50 | 1,10% | 101.758,00 |
| 06.08.2026 | 5,63 | 5,68 | 5,32 | 5,44 | -1,41% | 99.225,00 |
| 05.08.2026 | 5,70 | 5,72 | 5,50 | 5,51 | -2,95% | 74.559,00 |
| 04.08.2026 | 5,63 | 5,68 | 5,48 | 5,68 | 3,04% | 49.090,00 |
| 03.08.2026 | 5,97 | 6,00 | 5,43 | 5,51 | -6,25% | 135.596,00 |
| 31.07.2026 | 5,89 | 5,95 | 5,60 | 5,88 | 2,75% | 28.425,00 |
| 30.07.2026 | 6,73 | 6,79 | 5,48 | 5,72 | -17,42% | 170.952,00 |
| 29.07.2026 | 6,95 | 6,97 | 6,64 | 6,93 | -0,29% | 32.660,00 |
| 28.07.2026 | 7,20 | 7,22 | 6,78 | 6,95 | -4,40% | 37.489,00 |
| 27.07.2026 | 7,75 | 7,85 | 7,09 | 7,27 | 3,67% | 40.109,00 |
| 24.07.2026 | 7,24 | 7,33 | 6,89 | 7,01 | -3,24% | 26.380,00 |
| 23.07.2026 | 7,49 | 7,54 | 7,20 | 7,25 | -3,11% | 11.435,00 |
| 22.07.2026 | 7,28 | 7,74 | 7,24 | 7,48 | 2,82% | 14.928,00 |
| 21.07.2026 | 7,32 | 7,32 | 7,14 | 7,28 | -0,10% | 4.755,00 |
| 20.07.2026 | 7,26 | 7,35 | 7,13 | 7,28 | -0,95% | 7.544,00 |
| 17.07.2026 | 7,37 | 7,46 | 7,21 | 7,35 | -1,37% | 9.618,00 |
| 16.07.2026 | 7,48 | 7,72 | 7,29 | 7,46 | -0,37% | 1.830,00 |
| 15.07.2026 | 7,75 | 7,75 | 7,31 | 7,48 | -3,82% | 18.567,00 |
| 14.07.2026 | 7,58 | 7,82 | 7,55 | 7,78 | 2,67% | 3.723,00 |
| 13.07.2026 | 7,75 | 7,86 | 7,57 | 7,58 | -1,85% | 18.639,00 |
| 10.07.2026 | 7,74 | 7,83 | 7,63 | 7,72 | -0,35% | 10.957,00 |
| 09.07.2026 | 7,97 | 7,99 | 7,61 | 7,75 | -1,99% | 6.567,00 |
| 08.07.2026 | 7,77 | 8,04 | 7,51 | 7,91 | 1,51% | 14.314,00 |
| 07.07.2026 | 8,09 | 8,40 | 7,76 | 7,79 | -4,01% | 12.289,00 |
| 06.07.2026 | 8,29 | 8,36 | 7,90 | 8,11 | -3,48% | 32.065,00 |
| 03.07.2026 | 8,21 | 8,54 | 8,06 | 8,41 | 3,26% | 24.376,00 |
| 02.07.2026 | 7,99 | 8,29 | 7,81 | 8,14 | 3,10% | 32.787,00 |
| 01.07.2026 | 7,15 | 7,95 | 7,13 | 7,90 | 10,38% | 20.381,00 |
| 30.06.2026 | 7,30 | 7,40 | 7,01 | 7,15 | 3,47% | 19.223,00 |
| 29.06.2026 | 6,71 | 7,06 | 6,67 | 6,91 | 3,79% | 13.593,00 |
| 26.06.2026 | 6,56 | 6,77 | 6,46 | 6,66 | 0,64% | 12.178,00 |
| 25.06.2026 | 6,91 | 6,93 | 6,58 | 6,62 | -3,53% | 14.444,00 |
| 24.06.2026 | 7,38 | 7,47 | 6,74 | 6,86 | -7,76% | 19.241,00 |
| 23.06.2026 | 7,11 | 7,80 | 6,92 | 7,44 | 3,77% | 15.114,00 |
| 22.06.2026 | 7,16 | 7,19 | 6,91 | 7,17 | -0,07% | 15.389,00 |
| 19.06.2026 | 7,09 | 7,19 | 6,96 | 7,17 | 0,63% | 15.746,00 |
| 18.06.2026 | 7,37 | 7,54 | 7,07 | 7,13 | -3,81% | 12.710,00 |
| 17.06.2026 | 7,43 | 7,50 | 7,12 | 7,41 | -0,27% | 24.653,00 |
| 16.06.2026 | 7,67 | 7,75 | 7,19 | 7,43 | -4,93% | 84.817,00 |
| 15.06.2026 | 8,30 | 8,35 | 7,72 | 7,82 | -5,67% | 31.371,00 |
| 12.06.2026 | 8,19 | 8,40 | 8,04 | 8,29 | 1,47% | 9.867,00 |
| 11.06.2026 | 8,01 | 8,19 | 7,76 | 8,17 | 1,90% | 19.670,00 |
| 10.06.2026 | 8,14 | 8,16 | 7,89 | 8,01 | -1,81% | 15.114,00 |
| 09.06.2026 | 8,22 | 8,53 | 8,04 | 8,16 | -0,52% | 9.083,00 |
| 08.06.2026 | 8,04 | 8,33 | 7,91 | 8,20 | -1,65% | 10.715,00 |
| 05.06.2026 | 8,57 | 8,61 | 8,29 | 8,34 | -3,08% | 35.954,00 |
| 04.06.2026 | 8,50 | 8,65 | 8,33 | 8,61 | -1,43% | 17.756,00 |
| 03.06.2026 | 8,74 | 8,80 | 8,43 | 8,73 | 0,20% | 19.381,00 |
| 02.06.2026 | 9,07 | 9,15 | 8,63 | 8,71 | -3,92% | 30.302,00 |
| 01.06.2026 | 9,15 | 9,44 | 8,73 | 9,07 | -3,77% | 25.636,00 |
| 29.05.2026 | 9,90 | 9,92 | 9,29 | 9,42 | -5,06% | 43.538,00 |
| 28.05.2026 | 9,45 | 9,96 | 9,44 | 9,93 | 5,47% | 34.176,00 |
| 27.05.2026 | 9,49 | 9,52 | 9,20 | 9,41 | 0,99% | 23.073,00 |
| 26.05.2026 | 8,81 | 9,33 | 8,72 | 9,32 | 5,58% | 22.018,00 |
| 25.05.2026 | 8,94 | 8,95 | 8,68 | 8,83 | -1,07% | 12.753,00 |
| 22.05.2026 | 8,92 | 9,01 | 8,56 | 8,92 | -0,70% | 43.954,00 |
| 21.05.2026 | 8,25 | 9,02 | 8,23 | 8,98 | 8,19% | 39.210,00 |
| 20.05.2026 | 7,84 | 8,38 | 7,81 | 8,30 | 5,56% | 20.856,00 |
| 19.05.2026 | 7,74 | 7,95 | 7,67 | 7,87 | 1,45% | 13.477,00 |
| 18.05.2026 | 7,51 | 7,80 | 7,49 | 7,75 | 2,61% | 6.968,00 |
| 15.05.2026 | 7,98 | 8,08 | 7,31 | 7,56 | -6,32% | 21.106,00 |
| 14.05.2026 | 7,69 | 8,22 | 7,68 | 8,07 | 4,91% | 22.991,00 |
| 13.05.2026 | 7,89 | 7,89 | 7,38 | 7,69 | -3,03% | 16.765,00 |
| 12.05.2026 | 7,56 | 8,20 | 7,40 | 7,93 | 4,83% | 45.322,00 |
| 11.05.2026 | 7,48 | 7,66 | 7,47 | 7,56 | 0,70% | 7.901,00 |
| 08.05.2026 | 7,36 | 7,53 | 7,32 | 7,51 | 3,16% | 12.378,00 |
| 07.05.2026 | 7,64 | 7,67 | 7,16 | 7,28 | -4,56% | 17.673,00 |
| 06.05.2026 | 7,47 | 7,77 | 7,38 | 7,63 | 2,25% | 34.144,00 |
| 05.05.2026 | 7,39 | 7,54 | 7,37 | 7,46 | 1,26% | 18.464,00 |
| 04.05.2026 | 7,00 | 7,54 | 6,97 | 7,37 | 4,54% | 54.035,00 |
| 30.04.2026 | 6,95 | 7,15 | 6,85 | 7,05 | 2,62% | 18.356,00 |
| 29.04.2026 | 6,76 | 6,89 | 6,73 | 6,87 | 2,08% | 14.742,00 |
| 28.04.2026 | 6,67 | 6,79 | 6,58 | 6,73 | 0,64% | 13.588,00 |
| 27.04.2026 | 6,64 | 6,70 | 6,52 | 6,69 | 0,41% | 1.724,00 |
| 24.04.2026 | 6,65 | 6,71 | 6,55 | 6,66 | 0,15% | 25.118,00 |
| 23.04.2026 | 6,55 | 6,74 | 6,54 | 6,65 | 1,41% | 116.763,00 |
| 22.04.2026 | 6,38 | 6,65 | 6,36 | 6,56 | 3,31% | 28.381,00 |
| 21.04.2026 | 6,47 | 6,47 | 6,29 | 6,35 | -1,55% | 16.121,00 |
| 20.04.2026 | 6,38 | 6,51 | 6,36 | 6,45 | 0,43% | 23.281,00 |
| 17.04.2026 | 6,40 | 6,54 | 6,36 | 6,42 | 0,12% | 9.383,00 |
| 16.04.2026 | 6,31 | 6,46 | 6,29 | 6,41 | 2,15% | 11.900,00 |
| 15.04.2026 | 6,28 | 6,30 | 6,19 | 6,28 | 0,36% | 7.939,00 |
| 14.04.2026 | 6,26 | 6,44 | 6,14 | 6,25 | -2,19% | 30.380,00 |
| 13.04.2026 | 6,42 | 6,50 | 6,39 | 6,39 | -0,81% | 10.642,00 |
| 10.04.2026 | 6,60 | 6,63 | 6,39 | 6,45 | -1,57% | 13.479,00 |
| 09.04.2026 | 6,61 | 6,62 | 6,39 | 6,55 | -1,65% | 12.614,00 |
| 08.04.2026 | 6,66 | 6,76 | 6,54 | 6,66 | 0,57% | 23.641,00 |
| 07.04.2026 | 6,42 | 6,67 | 6,37 | 6,62 | 3,24% | 26.011,00 |
| 02.04.2026 | 6,11 | 6,42 | 6,09 | 6,41 | 3,80% | 10.062,00 |
| 01.04.2026 | 6,23 | 6,34 | 6,07 | 6,18 | -0,52% | 9.802,00 |