72,475€
1,65%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 72,23 | 73,13 | 71,18 | 72,40 | 0,10% | - |
| 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% | - |
| 28.05.2025 | 84,55 | 84,65 | 83,08 | 83,33 | -1,74% | 8,00 |
| 27.05.2025 | 84,90 | 85,80 | 83,35 | 84,80 | -0,24% | - |
| 26.05.2025 | 82,35 | 85,38 | 82,35 | 85,00 | 4,45% | - |
| 23.05.2025 | 80,78 | 83,18 | 79,50 | 81,38 | 0,74% | - |
| 22.05.2025 | 80,18 | 83,03 | 80,10 | 80,78 | 0,91% | 4,00 |
| 21.05.2025 | 81,55 | 81,58 | 79,80 | 80,05 | -2,08% | - |
| 20.05.2025 | 79,18 | 82,73 | 78,38 | 81,75 | 2,93% | - |
| 19.05.2025 | 79,90 | 80,08 | 78,80 | 79,43 | -1,03% | - |
| 16.05.2025 | 81,08 | 81,45 | 78,38 | 80,25 | -0,99% | - |
| 15.05.2025 | 82,43 | 82,53 | 80,58 | 81,05 | -1,97% | - |
| 14.05.2025 | 82,20 | 82,78 | 80,78 | 82,68 | 0,58% | - |
| 13.05.2025 | 80,35 | 82,43 | 79,83 | 82,20 | 1,86% | - |
| 12.05.2025 | 79,40 | 81,08 | 79,05 | 80,70 | 2,41% | - |
| 09.05.2025 | 78,05 | 79,53 | 77,93 | 78,80 | 1,19% | - |
| 08.05.2025 | 76,45 | 78,15 | 75,80 | 77,88 | 2,03% | - |
| 07.05.2025 | 75,83 | 77,00 | 74,85 | 76,33 | 0,86% | - |
| 06.05.2025 | 75,38 | 75,98 | 74,63 | 75,68 | 0,30% | - |
| 05.05.2025 | 77,05 | 78,90 | 75,45 | 75,45 | -2,42% | - |
| 02.05.2025 | 74,43 | 77,58 | 74,25 | 77,33 | 4,60% | - |
| 30.04.2025 | 75,65 | 75,65 | 72,83 | 73,93 | -0,67% | - |
| 29.04.2025 | 75,40 | 77,00 | 73,75 | 74,43 | -1,42% | - |
| 28.04.2025 | 70,15 | 76,10 | 70,15 | 75,50 | 7,09% | - |
| 25.04.2025 | 69,88 | 72,33 | 69,83 | 70,50 | 1,00% | - |
| 24.04.2025 | 68,50 | 69,83 | 67,63 | 69,80 | 1,68% | - |
| 23.04.2025 | 67,15 | 70,08 | 67,10 | 68,65 | 3,16% | - |
| 22.04.2025 | 65,38 | 66,60 | 64,18 | 66,55 | 0,91% | - |
| 17.04.2025 | 65,68 | 66,40 | 65,10 | 65,95 | 1,38% | - |
| 16.04.2025 | 63,90 | 65,90 | 63,58 | 65,05 | 0,46% | - |
| 15.04.2025 | 62,80 | 65,48 | 62,78 | 64,75 | 3,02% | - |
| 14.04.2025 | 61,65 | 63,35 | 61,58 | 62,85 | 2,70% | - |
| 11.04.2025 | 62,03 | 62,43 | 59,28 | 61,20 | -1,05% | - |
| 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% | - |