44,540€
-0,09%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,63 | 44,56 | 43,46 | 44,55 | -0,07% | 291,00 |
| 01.04.2026 | 44,65 | 45,01 | 43,99 | 44,58 | 0,18% | 645,00 |
| 31.03.2026 | 43,38 | 44,62 | 43,20 | 44,50 | 3,63% | 26,00 |
| 30.03.2026 | 43,69 | 44,21 | 42,53 | 42,94 | -1,54% | 624,00 |
| 27.03.2026 | 44,51 | 44,76 | 43,51 | 43,61 | -1,74% | 284,00 |
| 26.03.2026 | 44,31 | 45,21 | 44,01 | 44,38 | -0,36% | 186,00 |
| 25.03.2026 | 44,17 | 45,40 | 44,05 | 44,54 | 1,04% | 715,00 |
| 24.03.2026 | 43,49 | 44,34 | 42,93 | 44,08 | 0,46% | 214,00 |
| 23.03.2026 | 42,11 | 44,35 | 40,91 | 43,88 | 4,08% | 481,00 |
| 20.03.2026 | 41,83 | 43,02 | 41,73 | 42,16 | 0,52% | 329,00 |
| 19.03.2026 | 42,83 | 42,96 | 41,42 | 41,94 | -2,19% | 473,00 |
| 18.03.2026 | 43,69 | 44,39 | 42,78 | 42,88 | -0,95% | 535,00 |
| 17.03.2026 | 44,86 | 44,95 | 42,72 | 43,29 | -3,24% | 3.579,00 |
| 16.03.2026 | 45,61 | 45,67 | 44,50 | 44,74 | -0,93% | 559,00 |
| 13.03.2026 | 45,77 | 45,87 | 44,62 | 45,16 | -1,31% | 510,00 |
| 12.03.2026 | 45,81 | 46,32 | 45,56 | 45,76 | -1,08% | 329,00 |
| 11.03.2026 | 46,80 | 47,29 | 46,14 | 46,26 | -0,90% | 2.094,00 |
| 10.03.2026 | 45,65 | 47,39 | 45,57 | 46,68 | 1,88% | 368,00 |
| 09.03.2026 | 46,34 | 46,60 | 44,52 | 45,82 | -4,22% | 1.180,00 |
| 06.03.2026 | 47,14 | 47,94 | 46,49 | 47,84 | 2,42% | 651,00 |
| 05.03.2026 | 46,36 | 46,91 | 45,64 | 46,71 | 0,02% | 267,00 |
| 04.03.2026 | 46,15 | 47,46 | 45,77 | 46,70 | 0,21% | 1.065,00 |
| 03.03.2026 | 48,34 | 48,38 | 46,09 | 46,60 | -4,51% | 2.030,00 |
| 02.03.2026 | 53,20 | 53,20 | 48,53 | 48,80 | -5,93% | 3.229,00 |
| 27.02.2026 | 52,78 | 52,85 | 51,40 | 51,88 | -1,71% | 78,00 |
| 26.02.2026 | 53,33 | 53,98 | 51,73 | 52,78 | -1,45% | 484,00 |
| 25.02.2026 | 51,20 | 58,03 | 51,15 | 53,55 | 4,59% | 1.842,00 |
| 24.02.2026 | 51,05 | 51,50 | 50,55 | 51,20 | 0,64% | 15,00 |
| 23.02.2026 | 51,95 | 52,18 | 50,83 | 50,88 | -2,16% | 269,00 |
| 20.02.2026 | 51,35 | 52,93 | 51,15 | 52,00 | 1,02% | 674,00 |
| 19.02.2026 | 52,63 | 52,68 | 51,25 | 51,48 | -2,23% | 80,00 |
| 18.02.2026 | 52,35 | 52,68 | 50,98 | 52,65 | 1,15% | 94,00 |
| 17.02.2026 | 51,90 | 52,10 | 51,23 | 52,05 | -0,05% | 587,00 |
| 16.02.2026 | 52,08 | 52,53 | 51,95 | 52,08 | 0,05% | 458,00 |
| 13.02.2026 | 52,55 | 52,68 | 51,20 | 52,05 | -1,09% | 492,00 |
| 12.02.2026 | 52,78 | 53,30 | 52,05 | 52,63 | -0,28% | 600,00 |
| 11.02.2026 | 52,50 | 53,60 | 52,45 | 52,78 | 0,38% | 1.615,00 |
| 10.02.2026 | 51,05 | 52,80 | 51,00 | 52,58 | 3,04% | 2.650,00 |
| 09.02.2026 | 50,38 | 51,15 | 49,35 | 51,03 | 2,54% | 587,00 |
| 06.02.2026 | 48,86 | 50,15 | 48,00 | 49,76 | 1,90% | 799,00 |
| 05.02.2026 | 48,90 | 49,69 | 48,28 | 48,83 | -0,04% | 623,00 |
| 04.02.2026 | 46,69 | 49,28 | 46,65 | 48,85 | 4,83% | 779,00 |
| 03.02.2026 | 47,98 | 48,12 | 46,28 | 46,60 | -2,59% | 382,00 |
| 02.02.2026 | 47,05 | 48,28 | 46,99 | 47,84 | 0,78% | 159,00 |
| 30.01.2026 | 45,33 | 48,17 | 45,25 | 47,47 | 4,47% | 1.388,00 |
| 29.01.2026 | 45,96 | 46,66 | 44,43 | 45,44 | -0,76% | 270,00 |
| 28.01.2026 | 45,79 | 46,26 | 44,97 | 45,79 | 0,64% | 114,00 |
| 27.01.2026 | 46,81 | 47,10 | 45,36 | 45,50 | -2,42% | 188,00 |
| 26.01.2026 | 46,54 | 46,80 | 46,30 | 46,63 | 0,13% | 176,00 |
| 23.01.2026 | 46,43 | 46,71 | 45,97 | 46,57 | 0,19% | 56,00 |
| 22.01.2026 | 46,48 | 46,82 | 45,95 | 46,48 | -0,15% | 382,00 |
| 21.01.2026 | 45,45 | 46,65 | 44,71 | 46,55 | 2,80% | 1.254,00 |
| 20.01.2026 | 46,88 | 46,90 | 45,05 | 45,28 | -3,70% | 1.867,00 |
| 19.01.2026 | 48,42 | 48,54 | 46,70 | 47,02 | -4,62% | 914,00 |
| 16.01.2026 | 49,57 | 49,61 | 48,64 | 49,30 | -0,52% | 590,00 |
| 15.01.2026 | 49,93 | 50,00 | 48,97 | 49,56 | -0,10% | 27,00 |
| 14.01.2026 | 49,98 | 50,02 | 49,10 | 49,61 | -0,80% | 166,00 |
| 13.01.2026 | 50,33 | 50,58 | 49,29 | 50,01 | -0,53% | 453,00 |
| 12.01.2026 | 51,25 | 51,40 | 50,23 | 50,28 | -2,19% | 140,00 |
| 09.01.2026 | 51,05 | 51,45 | 50,60 | 51,40 | 0,78% | 1.069,00 |
| 08.01.2026 | 51,00 | 51,30 | 49,75 | 51,00 | -0,92% | 189,00 |
| 07.01.2026 | 51,58 | 52,25 | 51,00 | 51,48 | -0,29% | 477,00 |
| 06.01.2026 | 49,40 | 51,63 | 49,30 | 51,63 | 4,74% | 541,00 |
| 05.01.2026 | 49,58 | 49,81 | 48,54 | 49,29 | -0,20% | 429,00 |
| 02.01.2026 | 49,41 | 49,70 | 48,94 | 49,39 | -0,36% | 130,00 |
| 30.12.2025 | 48,97 | 49,68 | 48,74 | 49,57 | 1,18% | - |
| 29.12.2025 | 48,80 | 49,16 | 48,44 | 48,99 | -0,33% | 234,00 |
| 23.12.2025 | 48,74 | 49,26 | 48,58 | 49,15 | 0,82% | 447,00 |
| 22.12.2025 | 48,40 | 49,19 | 48,40 | 48,75 | 0,83% | 106,00 |
| 19.12.2025 | 49,26 | 49,36 | 48,22 | 48,35 | -1,83% | 685,00 |
| 18.12.2025 | 49,33 | 50,00 | 48,60 | 49,25 | -0,06% | 266,00 |
| 17.12.2025 | 49,94 | 50,18 | 49,13 | 49,28 | -1,00% | 917,00 |
| 16.12.2025 | 50,45 | 50,93 | 49,68 | 49,78 | -1,38% | 739,00 |
| 15.12.2025 | 50,40 | 50,60 | 50,06 | 50,48 | 0,50% | 466,00 |
| 12.12.2025 | 50,07 | 50,83 | 50,04 | 50,23 | 0,39% | 290,00 |
| 11.12.2025 | 48,54 | 50,10 | 48,49 | 50,03 | 2,31% | 183,00 |
| 10.12.2025 | 48,27 | 48,99 | 47,96 | 48,90 | 1,24% | 63,00 |
| 09.12.2025 | 49,01 | 49,08 | 47,85 | 48,30 | -0,35% | 169,00 |
| 08.12.2025 | 49,20 | 49,26 | 48,13 | 48,47 | -1,42% | 20,00 |
| 05.12.2025 | 49,18 | 49,53 | 48,42 | 49,17 | 0,24% | 138,00 |
| 04.12.2025 | 48,14 | 49,32 | 47,92 | 49,05 | 2,25% | 77,00 |
| 03.12.2025 | 48,02 | 48,23 | 47,63 | 47,97 | -0,04% | 77,00 |
| 02.12.2025 | 48,34 | 48,44 | 47,51 | 47,99 | -0,74% | 254,00 |
| 01.12.2025 | 48,56 | 48,58 | 47,80 | 48,35 | -0,90% | 196,00 |
| 28.11.2025 | 49,01 | 49,08 | 48,58 | 48,79 | -0,43% | 233,00 |
| 27.11.2025 | 48,33 | 49,01 | 48,33 | 49,00 | 1,09% | 5,00 |
| 26.11.2025 | 48,62 | 48,76 | 47,91 | 48,47 | -0,02% | 359,00 |
| 25.11.2025 | 48,04 | 48,49 | 47,38 | 48,48 | 0,92% | 224,00 |
| 24.11.2025 | 48,32 | 48,88 | 47,79 | 48,04 | -0,46% | 113,00 |
| 21.11.2025 | 46,45 | 48,40 | 46,31 | 48,26 | 3,67% | 30,00 |
| 20.11.2025 | 48,11 | 48,25 | 46,39 | 46,55 | -2,37% | 253,00 |
| 19.11.2025 | 46,77 | 47,81 | 46,41 | 47,68 | 1,66% | 120,00 |
| 18.11.2025 | 46,93 | 47,16 | 46,34 | 46,90 | -0,68% | 84,00 |
| 17.11.2025 | 48,34 | 48,44 | 47,13 | 47,22 | -2,38% | 322,00 |
| 14.11.2025 | 49,42 | 49,56 | 47,73 | 48,37 | -2,18% | 1.613,00 |
| 13.11.2025 | 49,64 | 49,85 | 48,75 | 49,45 | -0,50% | 346,00 |
| 12.11.2025 | 48,88 | 49,86 | 47,94 | 49,70 | 1,70% | 115,00 |
| 11.11.2025 | 47,33 | 48,89 | 47,22 | 48,87 | 3,14% | 40,00 |
| 10.11.2025 | 47,63 | 47,87 | 46,94 | 47,38 | -0,11% | 185,00 |
| 07.11.2025 | 47,67 | 48,15 | 46,58 | 47,43 | -0,44% | 92,00 |