48,860€
0,10%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,85 | 48,92 | 48,82 | 48,86 | 0,10% | 3,00 |
| 21.05.2026 | 49,66 | 49,74 | 48,53 | 48,81 | -2,01% | 145,00 |
| 20.05.2026 | 48,61 | 49,83 | 48,09 | 49,81 | -3,14% | 529,00 |
| 19.05.2026 | 51,30 | 53,10 | 51,30 | 51,43 | 0,54% | 429,00 |
| 18.05.2026 | 51,75 | 52,08 | 49,79 | 51,15 | -1,96% | 477,00 |
| 15.05.2026 | 52,45 | 53,00 | 51,65 | 52,18 | -1,88% | 80,00 |
| 14.05.2026 | 53,08 | 53,75 | 53,00 | 53,18 | 0,42% | 58,00 |
| 13.05.2026 | 52,73 | 53,20 | 52,10 | 52,95 | 1,15% | 152,00 |
| 12.05.2026 | 52,20 | 52,88 | 51,93 | 52,35 | -0,05% | 377,00 |
| 11.05.2026 | 53,80 | 53,85 | 52,20 | 52,38 | -2,87% | 194,00 |
| 08.05.2026 | 53,30 | 54,68 | 53,25 | 53,93 | 1,36% | 79,00 |
| 07.05.2026 | 54,00 | 54,95 | 53,13 | 53,20 | -1,39% | 1.114,00 |
| 06.05.2026 | 52,35 | 54,25 | 52,25 | 53,95 | 3,95% | 617,00 |
| 05.05.2026 | 50,98 | 51,90 | 50,78 | 51,90 | 2,12% | 12,00 |
| 04.05.2026 | 52,20 | 52,63 | 50,60 | 50,83 | -2,59% | 108,00 |
| 30.04.2026 | 51,88 | 52,65 | 51,63 | 52,18 | -0,10% | 145,00 |
| 29.04.2026 | 53,90 | 53,95 | 52,15 | 52,23 | -2,70% | 139,00 |
| 28.04.2026 | 53,93 | 54,55 | 53,65 | 53,68 | -0,83% | 219,00 |
| 27.04.2026 | 52,78 | 54,85 | 52,55 | 54,13 | 0,37% | 450,00 |
| 24.04.2026 | 51,25 | 54,13 | 50,73 | 53,93 | 6,47% | 1.155,00 |
| 23.04.2026 | 48,26 | 50,90 | 48,24 | 50,65 | 4,28% | 57,00 |
| 22.04.2026 | 49,42 | 49,50 | 48,07 | 48,57 | -0,88% | 728,00 |
| 21.04.2026 | 50,55 | 50,65 | 48,79 | 49,00 | -2,83% | 463,00 |
| 20.04.2026 | 51,15 | 51,20 | 50,03 | 50,43 | -2,18% | 622,00 |
| 17.04.2026 | 50,65 | 52,30 | 50,48 | 51,55 | 2,08% | 296,00 |
| 16.04.2026 | 49,27 | 50,85 | 49,18 | 50,50 | 3,12% | 825,00 |
| 15.04.2026 | 47,86 | 49,31 | 47,82 | 48,97 | 1,94% | 285,00 |
| 14.04.2026 | 47,46 | 48,32 | 47,42 | 48,04 | 1,16% | 2,00 |
| 13.04.2026 | 46,96 | 47,50 | 46,65 | 47,49 | -0,17% | 28,00 |
| 10.04.2026 | 47,25 | 48,28 | 47,11 | 47,57 | 0,66% | 69,00 |
| 09.04.2026 | 47,10 | 47,40 | 46,54 | 47,26 | -0,04% | 233,00 |
| 08.04.2026 | 46,95 | 47,54 | 46,65 | 47,28 | 5,25% | 3.374,00 |
| 07.04.2026 | 44,43 | 45,81 | 44,05 | 44,92 | 0,83% | 181,00 |
| 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 |