56,950€
-1,21%
Echtzeit-Aktienkurs SEB SA INH. EO 1
Bid:
Ask:
Aktienkurse zur SEB SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,65 | 59,28 | 56,95 | 56,98 | -1,17% | 12,00 |
| 11.11.2026 | 58,48 | 58,48 | 57,03 | 57,65 | -0,69% | 21,00 |
| 10.11.2026 | 57,93 | 59,00 | 57,83 | 58,05 | 0,56% | 2,00 |
| 09.11.2026 | 57,28 | 58,38 | 57,05 | 57,73 | 0,92% | 20,00 |
| 06.11.2026 | 57,38 | 57,65 | 56,18 | 57,20 | -0,91% | - |
| 05.11.2026 | 57,48 | 59,13 | 57,15 | 57,73 | 0,43% | 518,00 |
| 04.11.2026 | 55,95 | 57,70 | 54,85 | 57,48 | 2,91% | 1,00 |
| 03.11.2026 | 53,78 | 56,68 | 53,60 | 55,85 | 3,04% | 151,00 |
| 02.11.2026 | 54,08 | 54,55 | 52,98 | 54,20 | 1,03% | 209,00 |
| 30.10.2026 | 52,73 | 54,33 | 52,53 | 53,65 | 1,04% | 293,00 |
| 29.10.2026 | 52,28 | 53,28 | 52,08 | 53,10 | 1,38% | 243,00 |
| 28.10.2026 | 52,98 | 53,70 | 52,13 | 52,38 | -1,37% | 40,00 |
| 27.10.2026 | 52,45 | 54,30 | 52,23 | 53,10 | 1,14% | 292,00 |
| 26.10.2026 | 53,98 | 54,15 | 52,50 | 52,50 | -2,33% | 34,00 |
| 23.10.2026 | 54,43 | 55,80 | 53,03 | 53,75 | -1,29% | 2.362,00 |
| 22.10.2026 | 57,30 | 58,08 | 54,45 | 54,45 | -5,84% | 167,00 |
| 21.10.2026 | 58,43 | 58,65 | 56,70 | 57,83 | -1,03% | 287,00 |
| 20.10.2026 | 55,98 | 58,53 | 55,93 | 58,43 | 4,05% | 80,00 |
| 19.10.2026 | 57,85 | 57,85 | 55,65 | 56,15 | -2,35% | 1,00 |
| 16.10.2026 | 57,55 | 58,25 | 56,90 | 57,50 | 0,09% | 4,00 |
| 15.10.2026 | 55,78 | 57,45 | 55,68 | 57,45 | 2,45% | - |
| 14.10.2026 | 55,55 | 56,75 | 55,40 | 56,08 | 0,76% | 42,00 |
| 13.10.2026 | 54,35 | 55,70 | 54,15 | 55,65 | 2,49% | 3,00 |
| 12.10.2026 | 55,25 | 55,55 | 53,68 | 54,30 | -1,50% | 103,00 |
| 09.10.2026 | 54,48 | 55,30 | 54,38 | 55,13 | 1,57% | 325,00 |
| 08.10.2026 | 54,00 | 54,40 | 53,58 | 54,28 | -0,37% | 192,00 |
| 07.10.2026 | 54,23 | 54,90 | 54,05 | 54,48 | 0,05% | 40,00 |
| 06.10.2026 | 52,85 | 55,08 | 52,83 | 54,45 | 3,03% | 90,00 |
| 05.10.2026 | 53,68 | 53,78 | 51,80 | 52,85 | -1,40% | 132,00 |
| 02.10.2026 | 54,40 | 55,20 | 53,45 | 53,60 | -2,90% | 147,00 |
| 01.10.2026 | 57,38 | 57,38 | 54,85 | 55,20 | -3,50% | - |
| 30.09.2026 | 57,23 | 58,48 | 56,98 | 57,20 | 0,18% | 88,00 |
| 29.09.2026 | 58,35 | 58,40 | 56,85 | 57,10 | -2,52% | 76,00 |
| 28.09.2026 | 57,28 | 58,80 | 57,05 | 58,58 | 1,52% | 96,00 |
| 25.09.2026 | 56,65 | 57,73 | 56,10 | 57,70 | 2,17% | - |
| 24.09.2026 | 56,58 | 57,38 | 56,10 | 56,48 | -0,62% | 1,00 |
| 23.09.2026 | 57,48 | 57,63 | 56,18 | 56,83 | -1,13% | 4,00 |
| 22.09.2026 | 56,35 | 57,48 | 56,08 | 57,48 | 1,86% | 58,00 |
| 21.09.2026 | 56,60 | 56,88 | 54,68 | 56,43 | 0,04% | 114,00 |
| 18.09.2026 | 55,75 | 56,43 | 54,68 | 56,40 | 1,12% | 18,00 |
| 17.09.2026 | 55,40 | 56,35 | 55,38 | 55,78 | 0,77% | 86,00 |
| 16.09.2026 | 55,90 | 56,33 | 55,33 | 55,35 | -0,94% | 19,00 |
| 15.09.2026 | 57,45 | 57,45 | 54,38 | 55,88 | -2,99% | 102,00 |
| 14.09.2026 | 56,40 | 57,65 | 56,38 | 57,60 | 1,54% | 34,00 |
| 11.09.2026 | 57,18 | 57,23 | 56,23 | 56,73 | -0,22% | 22,00 |
| 10.09.2026 | 56,95 | 57,18 | 56,55 | 56,85 | 0,22% | 11,00 |
| 09.09.2026 | 58,78 | 59,05 | 56,53 | 56,73 | -3,82% | 116,00 |
| 08.09.2026 | 58,38 | 59,40 | 58,15 | 58,98 | 0,73% | 558,00 |
| 07.09.2026 | 59,30 | 59,30 | 58,28 | 58,55 | -1,26% | 304,00 |
| 04.09.2026 | 59,70 | 59,75 | 59,15 | 59,30 | -0,46% | 36,00 |
| 03.09.2026 | 57,93 | 59,63 | 57,05 | 59,58 | 2,98% | 70,00 |
| 02.09.2026 | 60,38 | 60,48 | 57,78 | 57,85 | -4,54% | 99,00 |
| 01.09.2026 | 60,63 | 60,63 | 59,65 | 60,60 | 0,46% | 318,00 |
| 31.08.2026 | 58,95 | 60,78 | 58,83 | 60,33 | 2,12% | 592,00 |
| 28.08.2026 | 58,55 | 59,53 | 58,50 | 59,08 | 1,16% | 45,00 |
| 27.08.2026 | 59,80 | 59,85 | 58,25 | 58,40 | -1,97% | 7,00 |
| 26.08.2026 | 58,75 | 60,08 | 58,65 | 59,58 | 1,10% | 165,00 |
| 25.08.2026 | 59,85 | 59,85 | 58,70 | 58,93 | -0,97% | 22,00 |
| 24.08.2026 | 58,95 | 59,58 | 58,60 | 59,50 | 1,10% | 26,00 |
| 21.08.2026 | 57,90 | 59,15 | 57,70 | 58,85 | 1,90% | 8,00 |
| 20.08.2026 | 58,15 | 58,45 | 57,58 | 57,75 | -0,69% | 2,00 |
| 19.08.2026 | 57,55 | 58,63 | 57,55 | 58,15 | 0,65% | 149,00 |
| 18.08.2026 | 57,73 | 58,23 | 57,43 | 57,78 | -0,22% | 153,00 |
| 17.08.2026 | 58,75 | 58,80 | 57,73 | 57,90 | -1,24% | 8,00 |
| 14.08.2026 | 59,73 | 60,35 | 58,25 | 58,63 | -1,96% | 13,00 |
| 13.08.2026 | 58,65 | 60,03 | 58,65 | 59,80 | 1,79% | 129,00 |
| 12.08.2026 | 59,35 | 59,48 | 58,45 | 58,75 | -0,76% | 139,00 |
| 11.08.2026 | 58,95 | 59,60 | 58,70 | 59,20 | 0,42% | 17,00 |
| 10.08.2026 | 59,70 | 59,83 | 58,45 | 58,95 | -0,25% | 61,00 |
| 07.08.2026 | 59,90 | 60,30 | 59,10 | 59,10 | -1,25% | 129,00 |
| 06.08.2026 | 60,53 | 62,05 | 59,65 | 59,85 | -1,40% | 365,00 |
| 05.08.2026 | 60,00 | 61,13 | 59,75 | 60,70 | 1,29% | 266,00 |
| 04.08.2026 | 60,90 | 61,10 | 58,75 | 59,93 | -1,44% | 230,00 |
| 03.08.2026 | 58,60 | 60,93 | 58,53 | 60,80 | 4,24% | 419,00 |
| 31.07.2026 | 60,35 | 60,45 | 57,95 | 58,33 | -2,87% | 64,00 |
| 30.07.2026 | 59,48 | 60,85 | 59,03 | 60,05 | 1,09% | 287,00 |
| 29.07.2026 | 56,80 | 60,03 | 56,80 | 59,40 | 3,89% | 1.125,00 |
| 28.07.2026 | 53,43 | 57,70 | 53,38 | 57,18 | 7,12% | 775,00 |
| 27.07.2026 | 53,00 | 54,13 | 52,80 | 53,38 | 1,52% | 26,00 |
| 24.07.2026 | 55,10 | 55,95 | 52,55 | 52,58 | -4,84% | 554,00 |
| 23.07.2026 | 48,85 | 57,15 | 48,84 | 55,25 | 12,94% | 2.523,00 |
| 22.07.2026 | 48,59 | 51,20 | 47,85 | 48,92 | 0,64% | 275,00 |
| 21.07.2026 | 50,58 | 50,70 | 48,14 | 48,61 | -3,55% | 515,00 |
| 20.07.2026 | 49,85 | 51,23 | 49,56 | 50,40 | 1,08% | 509,00 |
| 17.07.2026 | 49,42 | 50,85 | 49,36 | 49,86 | 0,10% | 51,00 |
| 16.07.2026 | 49,59 | 50,28 | 49,29 | 49,81 | 0,48% | 13,00 |
| 15.07.2026 | 48,39 | 50,18 | 48,31 | 49,57 | 2,97% | 254,00 |
| 14.07.2026 | 48,03 | 48,56 | 47,43 | 48,14 | 0,23% | 111,00 |
| 13.07.2026 | 46,24 | 48,27 | 46,06 | 48,03 | 2,78% | 179,00 |
| 10.07.2026 | 46,57 | 46,90 | 45,87 | 46,73 | 0,00% | 243,00 |
| 09.07.2026 | 48,90 | 49,06 | 46,41 | 46,73 | -4,08% | 5,00 |
| 08.07.2026 | 49,44 | 49,52 | 47,64 | 48,72 | -1,71% | 447,00 |
| 07.07.2026 | 48,51 | 49,96 | 48,47 | 49,57 | 1,83% | 682,00 |
| 06.07.2026 | 48,76 | 49,85 | 48,54 | 48,68 | -0,18% | 409,00 |
| 03.07.2026 | 48,68 | 49,01 | 48,30 | 48,77 | 1,01% | 27,00 |
| 02.07.2026 | 46,92 | 48,86 | 46,13 | 48,28 | 2,88% | 204,00 |
| 01.07.2026 | 46,14 | 46,98 | 45,33 | 46,93 | 1,71% | 227,00 |
| 30.06.2026 | 47,55 | 47,60 | 45,60 | 46,14 | -2,62% | 221,00 |
| 29.06.2026 | 46,24 | 47,54 | 45,77 | 47,38 | 3,27% | 223,00 |
| 26.06.2026 | 46,80 | 47,02 | 45,74 | 45,88 | -2,86% | 258,00 |