48,670€
0,39%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 48,62 | 48,72 | 48,54 | 48,65 | 0,35% | 22,00 |
| 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 |
| 06.11.2025 | 47,64 | 48,09 | 47,36 | 47,64 | -0,23% | 176,00 |
| 05.11.2025 | 46,49 | 47,93 | 46,18 | 47,75 | 2,60% | 661,00 |
| 04.11.2025 | 47,20 | 47,36 | 46,40 | 46,54 | -2,31% | 1.726,00 |
| 03.11.2025 | 48,18 | 48,32 | 47,53 | 47,64 | -0,94% | 223,00 |
| 31.10.2025 | 48,32 | 48,46 | 47,93 | 48,09 | -0,68% | 425,00 |
| 30.10.2025 | 48,96 | 49,39 | 48,33 | 48,42 | -1,04% | 2.797,00 |
| 29.10.2025 | 49,36 | 49,60 | 48,36 | 48,93 | -0,85% | 659,00 |
| 28.10.2025 | 49,78 | 49,86 | 48,85 | 49,35 | -1,04% | 588,00 |
| 27.10.2025 | 49,64 | 49,96 | 49,07 | 49,87 | 1,20% | 134,00 |
| 24.10.2025 | 49,24 | 50,53 | 49,24 | 49,28 | 0,22% | 290,00 |
| 23.10.2025 | 50,40 | 50,90 | 49,05 | 49,17 | -1,95% | 674,00 |
| 22.10.2025 | 49,84 | 50,43 | 49,12 | 50,15 | 0,48% | 195,00 |
| 21.10.2025 | 48,58 | 50,53 | 48,10 | 49,91 | 2,55% | 351,00 |
| 20.10.2025 | 48,60 | 48,94 | 47,86 | 48,67 | 0,37% | 1.176,00 |
| 17.10.2025 | 47,56 | 48,60 | 47,15 | 48,49 | 1,83% | 641,00 |
| 16.10.2025 | 47,41 | 48,03 | 47,26 | 47,62 | 0,49% | 910,00 |
| 15.10.2025 | 47,66 | 48,30 | 46,93 | 47,39 | -0,08% | 435,00 |
| 14.10.2025 | 49,75 | 49,82 | 47,04 | 47,43 | -5,06% | 3.421,00 |
| 13.10.2025 | 52,03 | 52,35 | 49,60 | 49,96 | -4,02% | 1.398,00 |
| 10.10.2025 | 53,28 | 54,05 | 51,35 | 52,05 | -2,02% | 1.849,00 |
| 09.10.2025 | 53,95 | 54,70 | 52,95 | 53,13 | -1,25% | 2.302,00 |
| 08.10.2025 | 52,75 | 54,25 | 52,65 | 53,80 | 1,99% | 1.122,00 |
| 07.10.2025 | 54,15 | 54,20 | 51,83 | 52,75 | -1,31% | 3.855,00 |
| 06.10.2025 | 58,30 | 61,95 | 50,65 | 53,45 | -19,08% | 11.563,00 |
| 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 |