46,900€
-2,09%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 48,10 | 48,70 | 46,70 | 46,90 | -2,09% | - |
| 05.09.2024 | 47,40 | 48,90 | 47,30 | 47,90 | 1,27% | - |
| 04.09.2024 | 45,50 | 47,60 | 45,50 | 47,30 | 3,50% | - |
| 03.09.2024 | 44,40 | 45,80 | 44,10 | 45,70 | 2,93% | - |
| 02.09.2024 | 44,60 | 44,60 | 44,30 | 44,40 | -0,22% | - |
| 30.08.2024 | 44,60 | 44,90 | 43,70 | 44,50 | 0,45% | - |
| 29.08.2024 | 43,70 | 45,10 | 43,70 | 44,30 | 1,37% | - |
| 28.08.2024 | 44,20 | 44,50 | 43,70 | 43,70 | -0,46% | - |
| 27.08.2024 | 44,30 | 44,60 | 43,70 | 43,90 | -1,35% | - |
| 26.08.2024 | 43,60 | 44,80 | 43,50 | 44,50 | 2,77% | - |
| 23.08.2024 | 43,80 | 44,10 | 43,10 | 43,30 | -1,37% | - |
| 22.08.2024 | 43,60 | 44,30 | 43,50 | 43,90 | 0,92% | - |
| 21.08.2024 | 43,80 | 44,20 | 43,30 | 43,50 | -0,46% | - |
| 20.08.2024 | 44,70 | 44,90 | 43,70 | 43,70 | -2,24% | - |
| 19.08.2024 | 43,80 | 45,10 | 43,80 | 44,70 | 1,82% | - |
| 16.08.2024 | 44,50 | 44,90 | 43,90 | 43,90 | -1,35% | - |
| 15.08.2024 | 42,40 | 44,70 | 42,40 | 44,50 | 5,20% | - |
| 14.08.2024 | 42,80 | 43,10 | 41,90 | 42,30 | -1,40% | - |
| 13.08.2024 | 43,20 | 43,90 | 42,70 | 42,90 | -0,46% | - |
| 12.08.2024 | 43,30 | 43,50 | 42,50 | 43,10 | -0,46% | - |
| 09.08.2024 | 43,00 | 43,70 | 42,50 | 43,30 | 0,46% | - |
| 08.08.2024 | 42,30 | 44,40 | 40,90 | 43,10 | 1,41% | - |
| 07.08.2024 | 43,10 | 47,10 | 42,50 | 42,50 | -0,47% | 25,00 |
| 06.08.2024 | 43,40 | 43,70 | 42,50 | 42,70 | -0,47% | - |
| 05.08.2024 | 42,70 | 43,90 | 40,70 | 42,90 | -0,46% | - |
| 02.08.2024 | 45,80 | 46,00 | 43,10 | 43,10 | -6,91% | 3,00 |
| 01.08.2024 | 48,80 | 48,90 | 46,20 | 46,30 | -4,93% | - |
| 31.07.2024 | 49,00 | 50,25 | 48,50 | 48,70 | -0,81% | - |
| 30.07.2024 | 48,70 | 49,40 | 48,30 | 49,10 | 0,82% | 211,00 |
| 29.07.2024 | 51,25 | 51,25 | 47,00 | 48,70 | -4,98% | - |
| 26.07.2024 | 50,75 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 25.07.2024 | 49,30 | 51,25 | 49,00 | 50,75 | 3,15% | - |
| 24.07.2024 | 51,25 | 51,25 | 49,10 | 49,20 | -4,00% | - |
| 23.07.2024 | 53,25 | 53,75 | 50,75 | 51,25 | -3,76% | - |
| 22.07.2024 | 53,75 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 19.07.2024 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 18.07.2024 | 53,75 | 55,25 | 53,75 | 54,25 | 0,93% | - |
| 17.07.2024 | 54,25 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 16.07.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 15.07.2024 | 52,25 | 54,25 | 51,75 | 53,75 | 3,86% | 30,00 |
| 12.07.2024 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 11.07.2024 | 51,25 | 52,25 | 50,25 | 52,25 | 1,95% | 237,00 |
| 10.07.2024 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 09.07.2024 | 51,25 | 52,25 | 51,25 | 51,75 | 1,47% | - |
| 08.07.2024 | 49,60 | 51,00 | 49,40 | 51,00 | 3,03% | 2.346,00 |
| 05.07.2024 | 49,20 | 49,80 | 48,60 | 49,50 | 0,61% | - |
| 04.07.2024 | 49,40 | 49,50 | 49,20 | 49,20 | 0,00% | - |
| 03.07.2024 | 49,60 | 50,20 | 48,50 | 49,20 | -1,01% | 142,00 |
| 02.07.2024 | 51,25 | 51,25 | 48,30 | 49,70 | -2,55% | 1.258,00 |
| 01.07.2024 | 50,75 | 51,25 | 49,60 | 51,00 | 0,00% | 4.002,00 |
| 28.06.2024 | 49,30 | 51,25 | 49,10 | 51,00 | 3,45% | 2.199,00 |
| 27.06.2024 | 48,00 | 49,40 | 47,70 | 49,30 | 2,49% | - |
| 26.06.2024 | 48,00 | 48,40 | 47,30 | 48,10 | 1,05% | 405,00 |
| 25.06.2024 | 48,10 | 48,60 | 47,60 | 47,60 | -1,04% | - |
| 24.06.2024 | 47,60 | 48,60 | 47,60 | 48,10 | 0,84% | - |
| 21.06.2024 | 47,30 | 47,90 | 46,70 | 47,70 | 0,85% | - |
| 20.06.2024 | 47,40 | 47,50 | 46,60 | 47,30 | 0,00% | 1,00 |
| 19.06.2024 | 47,30 | 47,40 | 47,30 | 47,30 | 0,00% | - |
| 18.06.2024 | 47,90 | 48,80 | 47,20 | 47,30 | -1,05% | - |
| 17.06.2024 | 46,00 | 48,00 | 45,60 | 47,80 | 3,69% | - |
| 14.06.2024 | 48,00 | 48,30 | 45,90 | 46,10 | -3,96% | - |
| 13.06.2024 | 48,30 | 48,50 | 47,30 | 48,00 | -0,62% | - |
| 12.06.2024 | 47,00 | 48,70 | 46,90 | 48,30 | 2,55% | 149,00 |
| 11.06.2024 | 46,40 | 47,10 | 46,10 | 47,10 | 1,29% | - |
| 10.06.2024 | 47,00 | 47,10 | 46,10 | 46,50 | -0,85% | - |
| 07.06.2024 | 47,70 | 47,90 | 45,90 | 46,90 | -1,26% | - |
| 06.06.2024 | 48,10 | 48,30 | 47,00 | 47,50 | -1,25% | - |
| 05.06.2024 | 49,30 | 49,50 | 48,00 | 48,10 | -2,04% | - |
| 04.06.2024 | 48,90 | 49,60 | 48,60 | 49,10 | 0,41% | - |
| 03.06.2024 | 48,40 | 49,50 | 48,10 | 48,90 | 1,66% | - |
| 31.05.2024 | 47,20 | 48,30 | 46,90 | 48,10 | 2,34% | - |
| 30.05.2024 | 45,30 | 47,00 | 45,10 | 47,00 | 3,30% | 308,00 |
| 29.05.2024 | 46,00 | 46,20 | 45,30 | 45,50 | -1,30% | - |
| 28.05.2024 | 46,40 | 47,00 | 45,70 | 46,10 | -0,65% | - |
| 27.05.2024 | 46,60 | 46,60 | 46,40 | 46,40 | -0,22% | - |
| 24.05.2024 | 46,30 | 46,80 | 45,90 | 46,50 | 0,22% | - |
| 23.05.2024 | 46,70 | 46,70 | 45,60 | 46,40 | -0,64% | - |
| 22.05.2024 | 48,60 | 49,00 | 46,60 | 46,70 | -3,71% | - |
| 21.05.2024 | 47,90 | 48,90 | 47,50 | 48,50 | 1,04% | - |
| 20.05.2024 | 47,90 | 48,20 | 47,30 | 48,00 | -0,21% | - |
| 17.05.2024 | 48,20 | 48,70 | 47,50 | 48,10 | -0,41% | - |
| 16.05.2024 | 48,90 | 49,50 | 48,00 | 48,30 | -1,23% | - |
| 15.05.2024 | 49,90 | 50,25 | 48,70 | 48,90 | -2,00% | 20,00 |
| 14.05.2024 | 49,80 | 50,75 | 49,70 | 49,90 | 0,00% | - |
| 13.05.2024 | 49,80 | 50,75 | 49,70 | 49,90 | 0,00% | 25,00 |
| 10.05.2024 | 49,90 | 50,75 | 49,60 | 49,90 | 0,60% | - |
| 09.05.2024 | 48,00 | 50,25 | 46,90 | 49,60 | 3,12% | - |
| 08.05.2024 | 45,70 | 51,25 | 45,70 | 48,10 | 5,25% | - |
| 07.05.2024 | 46,20 | 46,40 | 44,70 | 45,70 | -1,08% | - |
| 06.05.2024 | 46,90 | 47,60 | 46,10 | 46,20 | -1,49% | - |
| 03.05.2024 | 46,70 | 47,50 | 46,30 | 46,90 | 0,86% | 149,00 |
| 02.05.2024 | 46,10 | 47,00 | 45,90 | 46,50 | -2,11% | - |
| 30.04.2024 | 48,10 | 48,20 | 47,20 | 47,50 | -1,45% | - |
| 29.04.2024 | 47,40 | 48,40 | 47,40 | 48,20 | 1,47% | - |
| 26.04.2024 | 47,80 | 48,60 | 47,40 | 47,50 | -0,42% | - |
| 25.04.2024 | 49,30 | 50,10 | 47,30 | 47,70 | -3,25% | 312,00 |
| 24.04.2024 | 49,40 | 49,60 | 48,50 | 49,30 | -0,40% | - |
| 23.04.2024 | 48,70 | 49,80 | 48,40 | 49,50 | 1,64% | - |
| 22.04.2024 | 48,60 | 49,20 | 47,90 | 48,70 | 0,00% | - |
| 19.04.2024 | 48,00 | 48,80 | 47,90 | 48,70 | 0,83% | - |