61,000€
-0,89%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 62,03 | 62,43 | 59,28 | 60,95 | -1,46% | - |
| 10.04.2025 | 61,58 | 65,65 | 60,80 | 61,85 | -3,36% | - |
| 09.04.2025 | 59,15 | 64,60 | 58,28 | 64,00 | 8,47% | - |
| 08.04.2025 | 59,05 | 61,05 | 58,35 | 59,00 | 1,16% | - |
| 07.04.2025 | 58,80 | 61,70 | 55,50 | 58,33 | -2,99% | - |
| 04.04.2025 | 65,18 | 65,25 | 58,93 | 60,13 | -7,75% | - |
| 03.04.2025 | 66,23 | 67,63 | 64,40 | 65,18 | -3,52% | - |
| 02.04.2025 | 68,85 | 70,03 | 66,68 | 67,55 | -2,03% | - |
| 01.04.2025 | 68,45 | 70,08 | 67,85 | 68,95 | 0,62% | - |
| 31.03.2025 | 69,38 | 70,33 | 67,65 | 68,53 | -1,86% | - |
| 28.03.2025 | 71,88 | 72,03 | 69,80 | 69,83 | -3,26% | - |
| 27.03.2025 | 71,53 | 72,30 | 70,80 | 72,18 | 0,70% | - |
| 26.03.2025 | 73,65 | 74,58 | 71,55 | 71,68 | -2,78% | - |
| 25.03.2025 | 74,98 | 75,53 | 73,20 | 73,73 | -1,73% | - |
| 24.03.2025 | 75,75 | 76,70 | 74,83 | 75,03 | -0,43% | - |
| 21.03.2025 | 76,63 | 76,65 | 74,80 | 75,35 | -1,76% | - |
| 20.03.2025 | 77,73 | 78,35 | 75,98 | 76,70 | -1,51% | - |
| 19.03.2025 | 80,23 | 80,25 | 77,68 | 77,88 | -2,96% | - |
| 18.03.2025 | 78,93 | 82,48 | 78,80 | 80,25 | 1,65% | - |
| 17.03.2025 | 78,00 | 80,60 | 77,43 | 78,95 | 0,86% | - |
| 14.03.2025 | 70,28 | 81,13 | 66,95 | 78,28 | 11,74% | - |
| 13.03.2025 | 69,00 | 71,90 | 68,80 | 70,05 | 0,14% | - |
| 12.03.2025 | 68,90 | 70,88 | 68,60 | 69,95 | 1,63% | - |
| 11.03.2025 | 70,83 | 71,80 | 68,15 | 68,83 | -2,51% | - |
| 10.03.2025 | 69,95 | 71,95 | 69,63 | 70,60 | 0,61% | - |
| 07.03.2025 | 69,18 | 70,23 | 68,28 | 70,18 | 0,68% | - |
| 06.03.2025 | 68,13 | 70,03 | 67,58 | 69,70 | 2,42% | - |
| 05.03.2025 | 66,40 | 69,65 | 66,40 | 68,05 | 2,48% | - |
| 04.03.2025 | 70,28 | 70,28 | 65,48 | 66,40 | -5,51% | - |
| 03.03.2025 | 72,50 | 73,08 | 70,28 | 70,28 | -3,07% | - |
| 28.02.2025 | 73,55 | 73,63 | 71,95 | 72,50 | -1,43% | - |
| 27.02.2025 | 73,15 | 74,63 | 72,80 | 73,55 | 0,58% | - |
| 26.02.2025 | 72,45 | 74,35 | 71,70 | 73,13 | 0,97% | - |
| 25.02.2025 | 73,20 | 73,20 | 71,68 | 72,43 | -1,06% | - |
| 24.02.2025 | 74,55 | 74,88 | 72,98 | 73,20 | -1,81% | - |
| 21.02.2025 | 72,65 | 74,63 | 72,65 | 74,55 | 2,62% | - |
| 20.02.2025 | 73,85 | 73,95 | 72,05 | 72,65 | -1,62% | - |
| 19.02.2025 | 72,45 | 74,73 | 72,45 | 73,85 | 0,48% | - |
| 18.02.2025 | 71,95 | 74,33 | 71,40 | 73,50 | 2,15% | - |
| 17.02.2025 | 71,25 | 72,88 | 71,25 | 71,95 | -0,42% | - |
| 14.02.2025 | 71,30 | 72,68 | 71,30 | 72,25 | -0,07% | - |
| 13.02.2025 | 70,50 | 72,48 | 70,50 | 72,30 | 1,08% | - |
| 12.02.2025 | 70,53 | 72,38 | 70,53 | 71,53 | 1,42% | - |
| 11.02.2025 | 69,53 | 70,68 | 68,80 | 70,53 | 1,44% | - |
| 10.02.2025 | 68,65 | 69,53 | 68,65 | 69,53 | 1,27% | - |
| 07.02.2025 | 67,30 | 69,13 | 67,30 | 68,65 | 0,59% | - |
| 06.02.2025 | 67,63 | 68,80 | 67,35 | 68,25 | 0,89% | - |
| 05.02.2025 | 67,75 | 67,95 | 67,10 | 67,65 | -0,15% | - |
| 04.02.2025 | 68,25 | 68,50 | 66,68 | 67,75 | -0,73% | - |
| 03.02.2025 | 68,33 | 68,68 | 64,88 | 68,25 | -0,11% | - |
| 31.01.2025 | 67,95 | 68,98 | 67,00 | 68,33 | 0,55% | - |
| 30.01.2025 | 64,00 | 69,28 | 64,00 | 67,95 | 4,86% | - |
| 29.01.2025 | 60,90 | 65,18 | 60,90 | 64,80 | 4,68% | - |
| 28.01.2025 | 61,40 | 62,65 | 61,28 | 61,90 | 0,81% | - |
| 27.01.2025 | 60,10 | 61,80 | 59,55 | 61,40 | 0,61% | - |
| 24.01.2025 | 61,00 | 62,48 | 60,73 | 61,03 | -0,25% | - |
| 23.01.2025 | 61,15 | 61,75 | 60,70 | 61,18 | 0,08% | - |
| 22.01.2025 | 61,63 | 62,18 | 61,08 | 61,13 | -0,81% | - |
| 21.01.2025 | 61,33 | 61,65 | 60,43 | 61,63 | 0,28% | - |
| 20.01.2025 | 59,35 | 61,60 | 59,23 | 61,45 | 3,54% | - |
| 17.01.2025 | 58,98 | 59,58 | 58,53 | 59,35 | 0,76% | - |
| 16.01.2025 | 57,90 | 59,43 | 57,83 | 58,90 | 2,08% | - |
| 15.01.2025 | 57,85 | 58,10 | 55,68 | 57,70 | -0,22% | - |
| 14.01.2025 | 59,58 | 60,48 | 57,68 | 57,83 | -2,86% | - |
| 13.01.2025 | 58,05 | 59,93 | 57,73 | 59,53 | 2,23% | - |
| 10.01.2025 | 58,85 | 59,93 | 58,13 | 58,23 | -1,19% | - |
| 09.01.2025 | 57,95 | 59,68 | 57,78 | 58,93 | 1,51% | - |
| 08.01.2025 | 60,85 | 60,90 | 57,75 | 58,05 | -4,56% | - |
| 07.01.2025 | 62,23 | 62,68 | 60,70 | 60,83 | -2,29% | - |
| 06.01.2025 | 60,85 | 63,00 | 60,78 | 62,25 | 2,55% | - |
| 03.01.2025 | 61,23 | 61,75 | 60,35 | 60,70 | -0,65% | - |
| 02.01.2025 | 62,88 | 63,00 | 60,95 | 61,10 | -1,65% | - |
| 30.12.2024 | 62,93 | 63,33 | 61,95 | 62,13 | -1,47% | - |
| 27.12.2024 | 63,05 | 63,50 | 62,35 | 63,05 | -0,20% | - |
| 23.12.2024 | 63,95 | 63,98 | 61,83 | 63,18 | -1,10% | - |
| 20.12.2024 | 62,70 | 64,28 | 61,55 | 63,88 | 1,43% | - |
| 19.12.2024 | 73,18 | 73,35 | 62,93 | 62,98 | -13,94% | - |
| 18.12.2024 | 77,20 | 78,15 | 72,78 | 73,18 | -5,21% | - |
| 17.12.2024 | 78,48 | 79,40 | 76,68 | 77,20 | -1,78% | - |
| 16.12.2024 | 81,20 | 81,23 | 78,58 | 78,60 | -3,35% | - |
| 13.12.2024 | 82,45 | 83,25 | 80,68 | 81,33 | -1,39% | - |
| 12.12.2024 | 82,48 | 83,38 | 81,50 | 82,48 | -0,15% | - |
| 11.12.2024 | 82,70 | 83,15 | 81,70 | 82,60 | 0,00% | - |
| 10.12.2024 | 84,05 | 84,28 | 81,40 | 82,60 | -1,87% | - |
| 09.12.2024 | 83,03 | 84,93 | 83,03 | 84,18 | 1,26% | - |
| 06.12.2024 | 81,68 | 83,98 | 81,68 | 83,13 | 1,68% | - |
| 05.12.2024 | 79,70 | 82,43 | 79,53 | 81,75 | 2,57% | - |
| 04.12.2024 | 76,43 | 79,90 | 76,33 | 79,70 | 4,29% | - |
| 03.12.2024 | 77,25 | 77,78 | 76,18 | 76,43 | -1,13% | - |
| 02.12.2024 | 76,85 | 77,35 | 76,08 | 77,30 | 0,10% | - |
| 29.11.2024 | 77,95 | 78,58 | 77,03 | 77,23 | -1,12% | - |
| 28.11.2024 | 77,55 | 79,30 | 77,48 | 78,10 | 1,00% | - |
| 27.11.2024 | 77,13 | 77,93 | 76,83 | 77,33 | 0,10% | - |
| 26.11.2024 | 76,73 | 78,13 | 75,38 | 77,25 | 0,32% | - |
| 25.11.2024 | 75,70 | 77,30 | 75,58 | 77,00 | 1,99% | - |
| 22.11.2024 | 76,28 | 76,58 | 74,85 | 75,50 | -1,15% | - |
| 21.11.2024 | 76,30 | 76,63 | 75,23 | 76,38 | 0,10% | - |
| 20.11.2024 | 75,60 | 77,15 | 74,65 | 76,30 | 2,18% | - |
| 19.11.2024 | 75,83 | 75,98 | 73,88 | 74,68 | -1,19% | - |
| 18.11.2024 | 75,90 | 76,10 | 74,58 | 75,58 | -0,26% | - |