66,550€
-0,75%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 67,03 | 67,65 | 66,00 | 66,55 | -0,75% | 283,00 |
| 24.07.2025 | 71,73 | 71,78 | 62,65 | 67,05 | -6,32% | 2.970,00 |
| 23.07.2025 | 74,10 | 75,28 | 69,70 | 71,58 | -2,32% | 288,00 |
| 22.07.2025 | 78,00 | 78,00 | 72,60 | 73,28 | -7,66% | 511,00 |
| 21.07.2025 | 79,98 | 80,65 | 79,33 | 79,35 | -0,75% | 25,00 |
| 18.07.2025 | 81,53 | 81,55 | 79,80 | 79,95 | -1,60% | - |
| 17.07.2025 | 82,08 | 82,35 | 80,43 | 81,25 | -0,73% | 101,00 |
| 16.07.2025 | 82,18 | 82,25 | 80,80 | 81,85 | -0,73% | - |
| 15.07.2025 | 82,40 | 83,35 | 82,08 | 82,45 | 0,27% | 13,00 |
| 14.07.2025 | 82,63 | 82,85 | 81,90 | 82,23 | -1,29% | 11,00 |
| 11.07.2025 | 84,33 | 84,43 | 83,15 | 83,30 | -1,59% | 16,00 |
| 10.07.2025 | 82,98 | 85,53 | 82,93 | 84,65 | 1,80% | 50,00 |
| 09.07.2025 | 83,08 | 83,73 | 82,10 | 83,15 | 0,06% | 13,00 |
| 08.07.2025 | 82,00 | 83,15 | 80,98 | 83,10 | 1,74% | 12,00 |
| 07.07.2025 | 81,78 | 82,38 | 81,00 | 81,68 | 0,28% | 16,00 |
| 04.07.2025 | 82,43 | 82,48 | 81,25 | 81,45 | -1,63% | 228,00 |
| 03.07.2025 | 83,20 | 83,50 | 82,50 | 82,80 | -0,48% | 18,00 |
| 02.07.2025 | 81,38 | 83,28 | 80,93 | 83,20 | 2,62% | 251,00 |
| 01.07.2025 | 80,40 | 81,25 | 79,75 | 81,08 | 1,00% | 15,00 |
| 30.06.2025 | 83,38 | 83,60 | 79,98 | 80,28 | -3,69% | 59,00 |
| 27.06.2025 | 81,18 | 83,60 | 81,10 | 83,35 | 2,71% | 65,00 |
| 26.06.2025 | 80,60 | 81,43 | 80,10 | 81,15 | 0,93% | - |
| 25.06.2025 | 80,08 | 80,75 | 79,73 | 80,40 | 0,41% | 254,00 |
| 24.06.2025 | 79,65 | 80,78 | 79,50 | 80,08 | 1,91% | 19,00 |
| 23.06.2025 | 79,00 | 79,85 | 77,63 | 78,58 | -1,10% | 54,00 |
| 20.06.2025 | 80,45 | 80,90 | 79,40 | 79,45 | -0,50% | 6,00 |
| 19.06.2025 | 80,63 | 80,85 | 79,48 | 79,85 | -1,63% | 7,00 |
| 18.06.2025 | 82,93 | 83,23 | 80,55 | 81,18 | -1,84% | 226,00 |
| 17.06.2025 | 82,83 | 84,10 | 82,60 | 82,70 | -0,57% | 4,00 |
| 16.06.2025 | 83,38 | 84,43 | 83,10 | 83,18 | -0,06% | 80,00 |
| 13.06.2025 | 82,55 | 84,18 | 82,30 | 83,23 | -1,01% | 11,00 |
| 12.06.2025 | 84,25 | 84,50 | 83,38 | 84,08 | -0,77% | - |
| 11.06.2025 | 85,03 | 86,18 | 84,58 | 84,73 | -0,50% | 5,00 |
| 10.06.2025 | 83,48 | 85,35 | 83,35 | 85,15 | 2,13% | 76,00 |
| 09.06.2025 | 82,73 | 83,83 | 82,58 | 83,38 | 0,76% | 5,00 |
| 06.06.2025 | 82,63 | 83,50 | 81,90 | 82,75 | 0,33% | 178,00 |
| 05.06.2025 | 84,25 | 84,93 | 81,70 | 82,48 | -2,16% | 32,00 |
| 04.06.2025 | 84,48 | 85,25 | 84,08 | 84,30 | 0,00% | 705,00 |
| 03.06.2025 | 84,68 | 84,83 | 82,63 | 84,30 | -3,88% | 172,00 |
| 02.06.2025 | 87,03 | 87,70 | 86,50 | 87,70 | 0,17% | 526,00 |
| 30.05.2025 | 87,50 | 88,73 | 86,85 | 87,55 | 0,17% | 92,00 |
| 29.05.2025 | 87,93 | 88,95 | 87,00 | 87,40 | 0,52% | 14,00 |
| 28.05.2025 | 86,98 | 87,45 | 86,30 | 86,95 | -0,34% | 24,00 |
| 27.05.2025 | 85,50 | 87,35 | 85,18 | 87,25 | 1,99% | 262,00 |
| 26.05.2025 | 85,33 | 86,13 | 85,13 | 85,55 | 1,66% | 383,00 |
| 23.05.2025 | 84,88 | 86,18 | 82,85 | 84,15 | -0,94% | 16,00 |
| 22.05.2025 | 85,83 | 86,08 | 84,48 | 84,95 | -0,79% | 64,00 |
| 21.05.2025 | 87,73 | 87,78 | 85,43 | 85,63 | -2,53% | 31,00 |
| 20.05.2025 | 87,15 | 88,05 | 86,40 | 87,85 | 0,46% | 3,00 |
| 19.05.2025 | 86,38 | 87,50 | 86,13 | 87,45 | 0,81% | 236,00 |
| 16.05.2025 | 87,68 | 87,98 | 86,10 | 86,75 | -1,06% | 423,00 |
| 15.05.2025 | 86,93 | 87,90 | 86,20 | 87,68 | 0,49% | 29,00 |
| 14.05.2025 | 89,03 | 89,25 | 87,05 | 87,25 | -1,97% | 224,00 |
| 13.05.2025 | 88,13 | 89,53 | 88,08 | 89,00 | 0,51% | 128,00 |
| 12.05.2025 | 85,00 | 88,90 | 84,85 | 88,55 | 5,10% | 316,00 |
| 09.05.2025 | 84,33 | 85,13 | 83,93 | 84,25 | 0,21% | 40,00 |
| 08.05.2025 | 83,43 | 84,85 | 82,98 | 84,08 | 1,05% | 224,00 |
| 07.05.2025 | 83,63 | 83,83 | 82,55 | 83,20 | -0,18% | - |
| 06.05.2025 | 83,43 | 84,10 | 82,68 | 83,35 | -0,30% | - |
| 05.05.2025 | 83,93 | 84,68 | 83,55 | 83,60 | -0,77% | 65,00 |
| 02.05.2025 | 83,08 | 84,93 | 82,78 | 84,25 | 1,38% | 178,00 |
| 30.04.2025 | 81,90 | 83,25 | 81,03 | 83,10 | 1,13% | 5,00 |
| 29.04.2025 | 82,33 | 83,75 | 81,05 | 82,18 | -0,27% | 121,00 |
| 28.04.2025 | 82,13 | 83,45 | 82,00 | 82,40 | -0,24% | 100,00 |
| 25.04.2025 | 81,38 | 82,65 | 80,48 | 82,60 | 1,60% | 292,00 |
| 24.04.2025 | 80,70 | 81,65 | 79,75 | 81,30 | 0,56% | 41,00 |
| 23.04.2025 | 78,80 | 81,68 | 78,75 | 80,85 | 3,55% | - |
| 22.04.2025 | 76,98 | 78,18 | 76,60 | 78,08 | 1,17% | 2,00 |
| 17.04.2025 | 77,33 | 77,83 | 76,88 | 77,18 | 0,85% | 1,00 |
| 16.04.2025 | 76,03 | 78,08 | 75,98 | 76,53 | -0,91% | 192,00 |
| 15.04.2025 | 76,63 | 77,58 | 75,55 | 77,23 | 0,59% | 16,00 |
| 14.04.2025 | 78,20 | 78,60 | 75,88 | 76,78 | -1,48% | 72,00 |
| 11.04.2025 | 76,20 | 78,18 | 74,30 | 77,93 | 2,94% | 390,00 |
| 10.04.2025 | 80,93 | 82,00 | 73,73 | 75,70 | -7,12% | 87,00 |
| 09.04.2025 | 73,70 | 82,20 | 73,60 | 81,50 | 9,73% | 21,00 |
| 08.04.2025 | 75,80 | 77,60 | 73,23 | 74,28 | 0,13% | 106,00 |
| 07.04.2025 | 71,05 | 75,90 | 69,13 | 74,18 | 1,51% | 442,00 |
| 04.04.2025 | 79,25 | 79,40 | 72,65 | 73,08 | -7,82% | 109,00 |
| 03.04.2025 | 82,08 | 83,03 | 79,08 | 79,28 | -5,85% | - |
| 02.04.2025 | 87,30 | 87,35 | 83,68 | 84,20 | -3,72% | 1,00 |
| 01.04.2025 | 87,23 | 88,63 | 87,03 | 87,45 | 0,11% | 1,00 |
| 31.03.2025 | 87,60 | 87,80 | 85,83 | 87,35 | -1,13% | 801,00 |
| 28.03.2025 | 87,33 | 88,60 | 87,05 | 88,35 | 0,68% | 68,00 |
| 27.03.2025 | 87,13 | 87,93 | 86,25 | 87,75 | 0,52% | - |
| 26.03.2025 | 87,75 | 89,35 | 87,10 | 87,30 | -1,97% | 143,00 |
| 25.03.2025 | 89,23 | 90,55 | 88,50 | 89,05 | -0,34% | 18.072,00 |
| 24.03.2025 | 90,28 | 90,48 | 87,98 | 89,35 | -0,39% | 75,00 |
| 21.03.2025 | 91,38 | 91,45 | 88,10 | 89,70 | -1,94% | 58,00 |
| 20.03.2025 | 93,15 | 93,58 | 91,05 | 91,48 | -2,06% | 17,00 |
| 19.03.2025 | 92,48 | 93,85 | 92,00 | 93,40 | 1,00% | - |
| 18.03.2025 | 91,85 | 94,25 | 91,60 | 92,48 | 0,68% | 547,00 |
| 17.03.2025 | 90,00 | 91,98 | 89,75 | 91,85 | 1,66% | 30,00 |
| 14.03.2025 | 87,73 | 90,53 | 86,83 | 90,35 | 3,55% | 150,00 |
| 13.03.2025 | 87,85 | 88,70 | 86,58 | 87,25 | -0,82% | 10,00 |
| 12.03.2025 | 88,48 | 89,35 | 87,03 | 87,98 | -0,45% | 4,00 |
| 11.03.2025 | 88,73 | 91,83 | 87,50 | 88,38 | 0,08% | - |
| 10.03.2025 | 90,15 | 90,70 | 87,05 | 88,30 | -2,32% | 31,00 |
| 07.03.2025 | 89,63 | 90,95 | 88,85 | 90,40 | 0,67% | 5,00 |
| 06.03.2025 | 87,03 | 91,10 | 86,05 | 89,80 | 3,61% | 214,00 |
| 05.03.2025 | 85,18 | 87,13 | 84,68 | 86,68 | 2,45% | 223,00 |