83,200€
2,65%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,73 | 84,38 | 83,23 | 83,23 | 2,68% | - |
| 14.10.2025 | 85,20 | 85,20 | 81,05 | 81,05 | -2,76% | - |
| 13.10.2025 | 86,55 | 87,58 | 83,35 | 83,35 | -4,42% | - |
| 10.10.2025 | 88,58 | 89,00 | 84,98 | 87,20 | -1,58% | - |
| 09.10.2025 | 91,20 | 91,28 | 88,25 | 88,60 | -0,89% | - |
| 08.10.2025 | 91,00 | 91,55 | 89,40 | 89,40 | -1,43% | - |
| 07.10.2025 | 91,38 | 92,73 | 90,70 | 90,70 | 0,83% | - |
| 06.10.2025 | 92,00 | 92,18 | 89,95 | 89,95 | -0,77% | - |
| 03.10.2025 | 91,75 | 92,15 | 90,65 | 90,65 | 0,39% | - |
| 02.10.2025 | 89,85 | 92,05 | 89,75 | 90,30 | 2,09% | - |
| 01.10.2025 | 86,65 | 89,78 | 86,23 | 88,45 | 3,15% | - |
| 30.09.2025 | 87,58 | 87,73 | 85,75 | 85,75 | -2,11% | - |
| 29.09.2025 | 89,00 | 89,23 | 85,95 | 87,60 | -1,57% | - |
| 26.09.2025 | 90,98 | 91,15 | 88,40 | 89,00 | -2,09% | - |
| 25.09.2025 | 92,98 | 93,10 | 90,25 | 90,90 | -3,07% | - |
| 24.09.2025 | 94,80 | 95,38 | 92,73 | 93,78 | -1,06% | - |
| 23.09.2025 | 93,43 | 95,65 | 92,73 | 94,78 | 2,21% | - |
| 22.09.2025 | 94,25 | 94,78 | 92,63 | 92,73 | -2,65% | - |
| 19.09.2025 | 95,00 | 95,60 | 93,98 | 95,25 | 0,13% | - |
| 18.09.2025 | 93,85 | 95,88 | 93,28 | 95,13 | 1,06% | - |
| 17.09.2025 | 95,53 | 95,85 | 92,93 | 94,13 | -0,61% | - |
| 16.09.2025 | 95,20 | 97,70 | 94,23 | 94,70 | -0,08% | - |
| 15.09.2025 | 88,58 | 95,28 | 88,58 | 94,78 | 7,76% | - |
| 12.09.2025 | 82,98 | 88,55 | 81,20 | 87,95 | 6,51% | - |
| 11.09.2025 | 75,08 | 82,58 | 73,63 | 82,58 | 9,12% | - |
| 10.09.2025 | 76,45 | 76,75 | 74,63 | 75,68 | -3,04% | - |
| 09.09.2025 | 76,23 | 78,48 | 75,08 | 78,05 | 4,14% | - |
| 08.09.2025 | 74,50 | 75,25 | 73,15 | 74,95 | 0,64% | - |
| 05.09.2025 | 73,73 | 75,05 | 73,58 | 74,48 | 1,22% | - |
| 04.09.2025 | 72,20 | 73,83 | 72,03 | 73,58 | 1,94% | - |
| 03.09.2025 | 73,20 | 74,48 | 72,00 | 72,18 | -1,60% | - |
| 02.09.2025 | 75,48 | 76,40 | 72,83 | 73,35 | -3,14% | - |
| 01.09.2025 | 74,73 | 76,03 | 74,35 | 75,73 | 1,54% | - |
| 29.08.2025 | 75,80 | 76,80 | 74,48 | 74,58 | -1,71% | - |
| 28.08.2025 | 72,23 | 76,48 | 72,05 | 75,88 | 4,98% | - |
| 27.08.2025 | 72,60 | 73,00 | 72,10 | 72,28 | -0,45% | - |
| 26.08.2025 | 72,25 | 73,10 | 71,15 | 72,60 | 0,24% | - |
| 25.08.2025 | 72,23 | 73,13 | 71,18 | 72,43 | 0,14% | - |
| 22.08.2025 | 70,48 | 72,55 | 70,38 | 72,33 | 2,48% | - |
| 21.08.2025 | 70,48 | 70,85 | 69,78 | 70,58 | 0,07% | - |
| 20.08.2025 | 71,25 | 71,35 | 70,15 | 70,53 | -1,19% | - |
| 19.08.2025 | 69,05 | 71,75 | 69,05 | 71,38 | 3,33% | - |
| 18.08.2025 | 69,30 | 69,98 | 68,40 | 69,08 | -0,18% | - |
| 15.08.2025 | 69,10 | 69,20 | 69,05 | 69,20 | 0,29% | - |
| 14.08.2025 | 69,03 | 69,70 | 68,70 | 69,00 | -0,40% | - |
| 13.08.2025 | 69,08 | 69,28 | 68,43 | 69,28 | 0,36% | - |
| 12.08.2025 | 68,50 | 69,03 | 67,83 | 69,03 | 0,95% | - |
| 11.08.2025 | 69,88 | 70,38 | 68,25 | 68,38 | -2,08% | - |
| 08.08.2025 | 70,30 | 71,08 | 69,43 | 69,83 | -0,68% | - |
| 07.08.2025 | 70,15 | 71,13 | 69,08 | 70,30 | 0,68% | - |
| 06.08.2025 | 67,23 | 70,85 | 67,18 | 69,83 | 4,33% | - |
| 05.08.2025 | 66,63 | 67,23 | 66,48 | 66,93 | 0,71% | - |
| 04.08.2025 | 66,10 | 66,93 | 65,90 | 66,45 | 0,99% | - |
| 01.08.2025 | 66,00 | 66,50 | 65,60 | 65,80 | -0,75% | - |
| 31.07.2025 | 66,73 | 66,95 | 65,33 | 66,30 | -0,53% | - |
| 30.07.2025 | 68,08 | 68,13 | 66,40 | 66,65 | -2,06% | - |
| 29.07.2025 | 68,88 | 69,45 | 67,80 | 68,05 | -0,95% | - |
| 28.07.2025 | 69,00 | 69,88 | 68,13 | 68,70 | 0,33% | - |
| 25.07.2025 | 67,60 | 68,78 | 67,18 | 68,48 | 1,33% | - |
| 24.07.2025 | 69,40 | 69,65 | 67,38 | 67,58 | -2,70% | - |
| 23.07.2025 | 68,60 | 69,48 | 67,63 | 69,45 | 2,17% | - |
| 22.07.2025 | 68,68 | 68,73 | 67,23 | 67,98 | -1,06% | - |
| 21.07.2025 | 69,95 | 72,83 | 68,53 | 68,70 | -1,75% | - |
| 18.07.2025 | 69,60 | 71,50 | 67,58 | 69,93 | 0,72% | - |
| 17.07.2025 | 82,40 | 83,48 | 68,45 | 69,43 | -15,57% | - |
| 16.07.2025 | 81,80 | 82,28 | 81,28 | 82,23 | 0,21% | - |
| 15.07.2025 | 83,58 | 84,78 | 81,85 | 82,05 | -1,68% | - |
| 14.07.2025 | 83,43 | 83,68 | 81,55 | 83,45 | -0,71% | - |
| 11.07.2025 | 84,85 | 85,50 | 83,53 | 84,05 | -1,23% | - |
| 10.07.2025 | 85,63 | 86,70 | 84,68 | 85,10 | -0,84% | - |
| 09.07.2025 | 86,00 | 86,48 | 85,10 | 85,83 | -0,29% | - |
| 08.07.2025 | 85,68 | 86,33 | 85,10 | 86,08 | 0,85% | - |
| 07.07.2025 | 86,23 | 86,35 | 85,13 | 85,35 | -0,61% | - |
| 04.07.2025 | 87,15 | 87,18 | 85,80 | 85,88 | -1,83% | - |
| 03.07.2025 | 87,75 | 88,33 | 86,78 | 87,48 | -0,26% | - |
| 02.07.2025 | 87,45 | 87,95 | 86,15 | 87,70 | 0,57% | - |
| 01.07.2025 | 86,10 | 88,78 | 85,93 | 87,20 | 1,25% | - |
| 30.06.2025 | 85,05 | 86,18 | 84,70 | 86,13 | 1,35% | - |
| 27.06.2025 | 85,60 | 86,80 | 84,40 | 84,98 | -0,64% | - |
| 26.06.2025 | 81,68 | 85,55 | 81,65 | 85,53 | 4,87% | - |
| 25.06.2025 | 80,33 | 82,38 | 80,33 | 81,55 | 1,49% | - |
| 24.06.2025 | 78,70 | 81,35 | 78,60 | 80,35 | 3,34% | - |
| 23.06.2025 | 78,58 | 78,70 | 76,48 | 77,75 | -1,30% | - |
| 20.06.2025 | 79,05 | 79,95 | 78,38 | 78,78 | 0,32% | - |
| 19.06.2025 | 79,58 | 79,63 | 78,25 | 78,53 | -1,87% | - |
| 18.06.2025 | 79,00 | 80,23 | 78,85 | 80,03 | 1,43% | - |
| 17.06.2025 | 78,55 | 79,75 | 77,58 | 78,90 | 0,16% | - |
| 16.06.2025 | 78,90 | 80,10 | 78,48 | 78,78 | 0,10% | - |
| 13.06.2025 | 78,98 | 79,38 | 77,05 | 78,70 | -1,84% | - |
| 12.06.2025 | 81,78 | 82,53 | 79,78 | 80,18 | -2,37% | - |
| 11.06.2025 | 82,83 | 83,48 | 81,85 | 82,13 | -0,99% | - |
| 10.06.2025 | 81,18 | 83,30 | 81,13 | 82,95 | 2,34% | - |
| 09.06.2025 | 78,95 | 81,73 | 78,83 | 81,05 | 2,63% | - |
| 06.06.2025 | 78,75 | 79,30 | 78,23 | 78,98 | 0,54% | - |
| 05.06.2025 | 78,58 | 79,18 | 78,20 | 78,55 | -0,10% | - |
| 04.06.2025 | 79,50 | 80,18 | 78,48 | 78,63 | -0,94% | - |
| 03.06.2025 | 80,75 | 81,03 | 77,65 | 79,38 | -1,95% | - |
| 02.06.2025 | 81,00 | 81,78 | 80,30 | 80,95 | -0,58% | - |
| 30.05.2025 | 82,50 | 83,13 | 80,90 | 81,43 | -1,24% | - |
| 29.05.2025 | 84,13 | 84,63 | 82,03 | 82,45 | -1,05% | - |