53,450€
-19,08%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 58,30 | 61,95 | 50,65 | 53,20 | -19,45% | 10.017,00 |
| 03.10.2025 | 66,28 | 66,43 | 65,13 | 66,05 | -0,19% | - |
| 02.10.2025 | 64,23 | 66,28 | 64,18 | 66,18 | 5,16% | 288,00 |
| 01.10.2025 | 62,43 | 63,60 | 62,33 | 62,93 | 0,68% | 1,00 |
| 30.09.2025 | 64,05 | 64,20 | 62,15 | 62,50 | -2,57% | - |
| 29.09.2025 | 64,25 | 64,75 | 63,85 | 64,15 | 0,43% | 16,00 |
| 26.09.2025 | 63,88 | 64,50 | 63,23 | 63,88 | -0,04% | 104,00 |
| 25.09.2025 | 63,68 | 64,05 | 62,78 | 63,90 | 0,47% | 11,00 |
| 24.09.2025 | 62,70 | 63,70 | 61,98 | 63,60 | 1,68% | - |
| 23.09.2025 | 61,58 | 63,35 | 61,53 | 62,55 | 1,50% | 7,00 |
| 22.09.2025 | 62,00 | 62,00 | 60,58 | 61,63 | -0,52% | 12,00 |
| 19.09.2025 | 60,70 | 62,45 | 60,65 | 61,95 | 2,14% | 558,00 |
| 18.09.2025 | 60,18 | 61,60 | 59,80 | 60,65 | 0,92% | 561,00 |
| 17.09.2025 | 59,80 | 60,25 | 59,43 | 60,10 | 0,54% | 379,00 |
| 16.09.2025 | 60,13 | 60,35 | 59,55 | 59,78 | -0,46% | 27,00 |
| 15.09.2025 | 60,18 | 61,08 | 59,80 | 60,05 | 0,13% | 44,00 |
| 12.09.2025 | 60,58 | 60,88 | 59,60 | 59,98 | -1,24% | 323,00 |
| 11.09.2025 | 60,28 | 61,15 | 60,28 | 60,73 | -1,22% | 11,00 |
| 10.09.2025 | 61,68 | 61,78 | 61,08 | 61,48 | -0,24% | 20,00 |
| 09.09.2025 | 60,63 | 62,10 | 60,63 | 61,63 | 1,52% | 10,00 |
| 08.09.2025 | 61,30 | 61,50 | 60,25 | 60,70 | -0,90% | 70,00 |
| 05.09.2025 | 60,25 | 61,38 | 60,25 | 61,25 | 1,74% | 65,00 |
| 04.09.2025 | 59,85 | 60,33 | 59,10 | 60,20 | 0,50% | 254,00 |
| 03.09.2025 | 60,68 | 61,23 | 59,65 | 59,90 | -1,44% | 176,00 |
| 02.09.2025 | 61,53 | 61,95 | 60,40 | 60,78 | -1,66% | 63,00 |
| 01.09.2025 | 62,40 | 62,78 | 61,65 | 61,80 | -0,72% | 766,00 |
| 29.08.2025 | 64,10 | 64,23 | 62,15 | 62,25 | -2,92% | 197,00 |
| 28.08.2025 | 63,70 | 65,25 | 63,68 | 64,13 | 0,71% | 105,00 |
| 27.08.2025 | 63,85 | 64,33 | 63,38 | 63,68 | -0,31% | 533,00 |
| 26.08.2025 | 66,55 | 66,60 | 63,60 | 63,88 | -4,24% | 80,00 |
| 25.08.2025 | 67,90 | 68,53 | 66,65 | 66,70 | -1,95% | 541,00 |
| 22.08.2025 | 67,30 | 68,33 | 67,20 | 68,03 | 0,89% | 29,00 |
| 21.08.2025 | 67,10 | 67,45 | 66,60 | 67,43 | 0,30% | 52,00 |
| 20.08.2025 | 66,93 | 67,68 | 66,83 | 67,23 | 0,30% | 5,00 |
| 19.08.2025 | 65,95 | 67,90 | 65,90 | 67,03 | 1,75% | 92,00 |
| 18.08.2025 | 66,33 | 66,53 | 65,58 | 65,88 | -0,57% | 26,00 |
| 15.08.2025 | 66,75 | 67,25 | 66,13 | 66,25 | -0,49% | 35,00 |
| 14.08.2025 | 66,13 | 66,60 | 65,83 | 66,58 | 0,26% | 40,00 |
| 13.08.2025 | 65,28 | 66,40 | 65,13 | 66,40 | 1,84% | 57,00 |
| 12.08.2025 | 65,25 | 65,53 | 64,70 | 65,20 | 0,19% | 106,00 |
| 11.08.2025 | 65,90 | 66,23 | 64,88 | 65,08 | -1,10% | 6,00 |
| 08.08.2025 | 65,38 | 66,00 | 65,18 | 65,80 | 0,61% | 447,00 |
| 07.08.2025 | 65,13 | 65,75 | 64,40 | 65,40 | 1,59% | 171,00 |
| 06.08.2025 | 63,98 | 64,48 | 63,70 | 64,38 | 1,18% | - |
| 05.08.2025 | 63,30 | 64,00 | 63,05 | 63,63 | 0,71% | 91,00 |
| 04.08.2025 | 62,98 | 63,48 | 62,70 | 63,18 | 0,84% | 11,00 |
| 01.08.2025 | 64,08 | 64,65 | 62,45 | 62,65 | -2,60% | 265,00 |
| 31.07.2025 | 65,35 | 65,68 | 64,10 | 64,33 | -1,38% | 259,00 |
| 30.07.2025 | 66,63 | 66,63 | 64,85 | 65,23 | -1,99% | 177,00 |
| 29.07.2025 | 67,38 | 67,50 | 66,50 | 66,55 | -0,89% | 30,00 |
| 28.07.2025 | 67,05 | 68,60 | 66,95 | 67,15 | 0,90% | 1.148,00 |
| 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 |