73,125€
-7,76%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 86,40 | 86,53 | 83,15 | 84,60 | -2,08% | 131,00 |
| 03.03.2025 | 85,43 | 87,55 | 84,80 | 86,40 | 1,59% | 356,00 |
| 28.02.2025 | 84,70 | 85,93 | 82,85 | 85,05 | -0,18% | 131,00 |
| 27.02.2025 | 92,83 | 92,95 | 81,83 | 85,20 | -7,84% | 1.052,00 |
| 26.02.2025 | 93,53 | 94,15 | 92,13 | 92,45 | -0,67% | 70,00 |
| 25.02.2025 | 91,58 | 93,40 | 91,08 | 93,08 | 1,80% | 6,00 |
| 24.02.2025 | 93,25 | 93,50 | 91,33 | 91,43 | -0,92% | 84,00 |
| 21.02.2025 | 90,23 | 93,58 | 90,18 | 92,28 | 2,36% | 117,00 |
| 20.02.2025 | 88,70 | 91,10 | 88,58 | 90,15 | 1,81% | 355,00 |
| 19.02.2025 | 91,03 | 91,28 | 88,40 | 88,55 | -2,80% | 74,00 |
| 18.02.2025 | 91,03 | 91,68 | 90,20 | 91,10 | -0,05% | 1,00 |
| 17.02.2025 | 90,43 | 91,48 | 90,10 | 91,15 | 0,89% | 24,00 |
| 14.02.2025 | 90,58 | 91,48 | 90,30 | 90,35 | -0,11% | 147,00 |
| 13.02.2025 | 88,98 | 90,98 | 88,88 | 90,45 | 1,77% | 414,00 |
| 12.02.2025 | 93,33 | 93,40 | 88,15 | 88,88 | -4,79% | 24,00 |
| 11.02.2025 | 92,10 | 93,43 | 91,40 | 93,35 | 1,30% | 284,00 |
| 10.02.2025 | 90,83 | 92,55 | 90,73 | 92,15 | 1,88% | 38,00 |
| 07.02.2025 | 91,88 | 92,63 | 90,18 | 90,45 | -1,34% | 5,00 |
| 06.02.2025 | 90,15 | 92,35 | 89,50 | 91,68 | 1,78% | 36,00 |
| 05.02.2025 | 90,23 | 90,95 | 89,18 | 90,08 | -0,52% | 362,00 |
| 04.02.2025 | 90,55 | 91,23 | 89,78 | 90,55 | 0,28% | - |
| 03.02.2025 | 89,30 | 90,73 | 88,48 | 90,30 | -1,18% | 125,00 |
| 31.01.2025 | 92,18 | 93,25 | 91,25 | 91,38 | -0,89% | - |
| 30.01.2025 | 92,90 | 93,10 | 91,70 | 92,20 | -0,43% | 11,00 |
| 29.01.2025 | 93,70 | 93,75 | 91,98 | 92,60 | -0,43% | 4,00 |
| 28.01.2025 | 92,03 | 93,35 | 91,48 | 93,00 | 0,70% | 140,00 |
| 27.01.2025 | 90,05 | 92,43 | 89,80 | 92,35 | 1,51% | 6,00 |
| 24.01.2025 | 91,35 | 95,15 | 90,15 | 90,98 | -0,33% | 11,00 |
| 23.01.2025 | 90,28 | 91,28 | 90,00 | 91,28 | 1,25% | 131,00 |
| 22.01.2025 | 91,68 | 91,78 | 89,70 | 90,15 | -1,69% | 12,00 |
| 21.01.2025 | 89,78 | 91,75 | 89,00 | 91,70 | 1,83% | 4,00 |
| 20.01.2025 | 86,58 | 91,05 | 86,45 | 90,05 | 3,89% | 32,00 |
| 17.01.2025 | 86,38 | 87,33 | 85,35 | 86,68 | 0,55% | 57,00 |
| 16.01.2025 | 86,08 | 87,63 | 85,23 | 86,20 | 0,70% | 1,00 |
| 15.01.2025 | 83,93 | 86,00 | 83,93 | 85,60 | 1,97% | 9,00 |
| 14.01.2025 | 83,35 | 85,70 | 83,25 | 83,95 | 0,90% | 37,00 |
| 13.01.2025 | 84,03 | 84,03 | 81,98 | 83,20 | -1,36% | 8,00 |
| 10.01.2025 | 84,08 | 85,70 | 83,80 | 84,35 | 0,12% | 68,00 |
| 09.01.2025 | 85,23 | 85,68 | 83,95 | 84,25 | -1,35% | 7,00 |
| 08.01.2025 | 86,33 | 87,75 | 85,00 | 85,40 | -0,93% | 80,00 |
| 07.01.2025 | 86,43 | 87,63 | 86,00 | 86,20 | -0,35% | 4,00 |
| 06.01.2025 | 85,83 | 89,10 | 85,73 | 86,50 | 1,11% | 1,00 |
| 03.01.2025 | 86,53 | 86,73 | 85,35 | 85,55 | -0,93% | 168,00 |
| 02.01.2025 | 87,68 | 88,30 | 85,95 | 86,35 | -0,58% | 13,00 |
| 30.12.2024 | 87,03 | 87,60 | 86,73 | 86,85 | -0,46% | 4,00 |
| 27.12.2024 | 85,70 | 87,45 | 85,55 | 87,25 | 0,81% | 43,00 |
| 23.12.2024 | 86,68 | 87,05 | 85,75 | 86,55 | 0,00% | 20,00 |
| 20.12.2024 | 86,40 | 87,00 | 84,75 | 86,55 | -0,35% | 464,00 |
| 19.12.2024 | 88,33 | 88,63 | 85,53 | 86,85 | -1,84% | 47,00 |
| 18.12.2024 | 89,43 | 90,38 | 88,30 | 88,48 | -0,98% | 70,00 |
| 17.12.2024 | 89,58 | 89,90 | 88,98 | 89,35 | -0,39% | 32,00 |
| 16.12.2024 | 92,33 | 92,65 | 89,43 | 89,70 | -3,00% | 49,00 |
| 13.12.2024 | 93,38 | 94,43 | 92,18 | 92,48 | -0,99% | 82,00 |
| 12.12.2024 | 94,65 | 95,03 | 93,38 | 93,40 | -1,50% | 44,00 |
| 11.12.2024 | 94,85 | 95,53 | 94,03 | 94,83 | 0,05% | 379,00 |
| 10.12.2024 | 94,65 | 95,53 | 94,13 | 94,78 | -0,13% | 2,00 |
| 09.12.2024 | 90,88 | 95,48 | 90,88 | 94,90 | 4,26% | 27,00 |
| 06.12.2024 | 89,43 | 91,45 | 89,43 | 91,03 | 1,65% | - |
| 05.12.2024 | 88,58 | 89,90 | 88,23 | 89,55 | 1,13% | - |
| 04.12.2024 | 86,90 | 88,80 | 86,75 | 88,55 | 1,90% | 154,00 |
| 03.12.2024 | 87,68 | 89,23 | 86,25 | 86,90 | -0,91% | 21,00 |
| 02.12.2024 | 89,15 | 89,15 | 87,18 | 87,70 | -2,20% | 78,00 |
| 29.11.2024 | 89,65 | 89,98 | 88,65 | 89,68 | -0,25% | - |
| 28.11.2024 | 90,70 | 91,25 | 89,45 | 89,90 | -0,47% | 27,00 |
| 27.11.2024 | 90,43 | 90,68 | 88,98 | 90,33 | -0,19% | 3,00 |
| 26.11.2024 | 89,40 | 91,90 | 89,10 | 90,50 | 0,06% | 67,00 |
| 25.11.2024 | 89,83 | 91,08 | 89,65 | 90,45 | 1,01% | 87,00 |
| 22.11.2024 | 87,93 | 89,70 | 87,55 | 89,55 | 1,82% | 5,00 |
| 21.11.2024 | 88,43 | 88,58 | 86,50 | 87,95 | -0,45% | 282,00 |
| 20.11.2024 | 91,65 | 91,85 | 88,03 | 88,35 | -3,05% | 41,00 |
| 19.11.2024 | 93,35 | 93,75 | 90,03 | 91,13 | -1,99% | 10,00 |
| 18.11.2024 | 93,95 | 94,18 | 92,30 | 92,98 | -0,75% | 73,00 |
| 15.11.2024 | 92,80 | 94,35 | 92,60 | 93,68 | 0,67% | 1,00 |
| 14.11.2024 | 92,25 | 94,08 | 92,15 | 93,05 | 0,59% | 195,00 |
| 13.11.2024 | 93,35 | 94,85 | 92,28 | 92,50 | -1,60% | 90,00 |
| 12.11.2024 | 95,18 | 95,38 | 93,33 | 94,00 | -2,11% | 66,00 |
| 11.11.2024 | 95,88 | 97,13 | 95,73 | 96,03 | 0,37% | - |