62,950€
-4,98%
Echtzeit-Aktienkurs SESA S.P.A.
Bid:
Ask:
Aktienkurse zur SESA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 76,85 | 77,03 | 75,55 | 75,78 | -1,53% | - |
| 14.11.2024 | 76,10 | 77,25 | 75,75 | 76,95 | 0,85% | - |
| 13.11.2024 | 76,33 | 77,63 | 74,18 | 76,30 | -0,46% | - |
| 12.11.2024 | 78,33 | 79,00 | 76,35 | 76,65 | -2,79% | - |
| 11.11.2024 | 79,80 | 80,23 | 78,80 | 78,85 | -0,97% | - |
| 08.11.2024 | 79,93 | 80,48 | 78,48 | 79,63 | -0,59% | - |
| 07.11.2024 | 77,88 | 80,25 | 77,60 | 80,10 | 3,02% | - |
| 06.11.2024 | 78,00 | 79,58 | 76,68 | 77,75 | -0,19% | - |
| 05.11.2024 | 79,55 | 79,63 | 77,38 | 77,90 | -1,86% | - |
| 04.11.2024 | 80,95 | 81,50 | 79,30 | 79,38 | -1,64% | - |
| 01.11.2024 | 79,63 | 81,55 | 79,33 | 80,70 | 1,25% | - |
| 31.10.2024 | 80,33 | 81,50 | 79,13 | 79,70 | -1,18% | - |
| 30.10.2024 | 83,05 | 83,68 | 80,65 | 80,65 | -3,01% | - |
| 29.10.2024 | 81,75 | 83,30 | 80,83 | 83,15 | 1,77% | - |
| 28.10.2024 | 82,75 | 83,80 | 81,05 | 81,70 | -0,88% | - |
| 25.10.2024 | 82,83 | 83,30 | 82,20 | 82,43 | -0,48% | - |
| 24.10.2024 | 85,65 | 86,33 | 81,95 | 82,83 | -3,16% | - |
| 23.10.2024 | 87,00 | 87,40 | 85,15 | 85,53 | -1,70% | - |
| 22.10.2024 | 87,48 | 87,73 | 86,58 | 87,00 | -0,60% | - |
| 21.10.2024 | 87,50 | 88,83 | 87,25 | 87,53 | -0,17% | - |
| 18.10.2024 | 85,43 | 89,10 | 85,28 | 87,68 | 2,66% | - |
| 17.10.2024 | 85,30 | 87,48 | 85,18 | 85,40 | 0,03% | - |
| 16.10.2024 | 89,93 | 90,65 | 78,58 | 85,38 | -5,14% | - |
| 15.10.2024 | 91,08 | 91,88 | 89,68 | 90,00 | -1,32% | - |
| 14.10.2024 | 90,45 | 91,63 | 90,28 | 91,20 | 0,83% | - |
| 11.10.2024 | 91,00 | 91,90 | 90,03 | 90,45 | -0,71% | - |
| 10.10.2024 | 92,10 | 92,90 | 90,45 | 91,10 | -1,41% | - |
| 09.10.2024 | 91,93 | 93,00 | 91,63 | 92,40 | 0,38% | - |
| 08.10.2024 | 92,38 | 93,28 | 91,13 | 92,05 | -0,89% | - |
| 07.10.2024 | 93,00 | 93,23 | 91,55 | 92,88 | -0,40% | - |
| 04.10.2024 | 91,13 | 93,25 | 90,88 | 93,25 | 2,44% | - |
| 03.10.2024 | 91,88 | 93,50 | 90,85 | 91,03 | -1,35% | - |
| 02.10.2024 | 91,55 | 92,68 | 90,28 | 92,28 | 0,79% | - |
| 01.10.2024 | 92,08 | 93,10 | 90,88 | 91,55 | -0,62% | - |
| 30.09.2024 | 93,25 | 93,88 | 91,55 | 92,13 | -0,99% | - |
| 27.09.2024 | 91,58 | 93,53 | 91,45 | 93,05 | 1,58% | - |
| 26.09.2024 | 88,45 | 92,50 | 88,20 | 91,60 | 4,45% | - |
| 25.09.2024 | 86,75 | 87,90 | 86,60 | 87,70 | 0,75% | - |
| 24.09.2024 | 86,93 | 88,23 | 86,68 | 87,05 | 0,37% | - |
| 23.09.2024 | 89,70 | 89,70 | 86,45 | 86,73 | -3,07% | - |
| 20.09.2024 | 91,80 | 92,30 | 89,25 | 89,48 | -2,77% | - |
| 19.09.2024 | 91,28 | 93,15 | 90,50 | 92,03 | 1,43% | - |
| 18.09.2024 | 91,18 | 91,45 | 89,50 | 90,73 | -0,41% | - |
| 17.09.2024 | 90,78 | 92,10 | 90,10 | 91,10 | 0,33% | - |
| 16.09.2024 | 92,55 | 92,60 | 89,65 | 90,80 | -1,94% | - |
| 13.09.2024 | 88,40 | 94,08 | 88,30 | 92,60 | 4,63% | - |
| 12.09.2024 | 86,85 | 88,60 | 86,08 | 88,50 | 2,05% | - |
| 11.09.2024 | 86,63 | 87,90 | 85,65 | 86,73 | -0,17% | - |
| 10.09.2024 | 87,53 | 88,90 | 86,10 | 86,88 | -1,00% | - |
| 09.09.2024 | 89,88 | 90,10 | 87,13 | 87,75 | -1,98% | - |
| 06.09.2024 | 91,30 | 91,43 | 89,33 | 89,53 | -2,00% | - |
| 05.09.2024 | 92,75 | 93,05 | 91,15 | 91,35 | -1,64% | - |
| 04.09.2024 | 93,13 | 93,33 | 92,25 | 92,88 | -0,75% | - |
| 03.09.2024 | 96,45 | 96,68 | 93,40 | 93,58 | -3,06% | - |
| 02.09.2024 | 96,75 | 97,13 | 95,83 | 96,53 | -0,41% | - |
| 30.08.2024 | 96,13 | 97,05 | 95,93 | 96,93 | 3,28% | - |
| 29.08.2024 | 95,15 | 96,90 | 93,85 | 93,85 | -1,44% | - |
| 28.08.2024 | 95,85 | 96,70 | 94,75 | 95,23 | -0,57% | - |
| 27.08.2024 | 97,63 | 97,73 | 95,15 | 95,78 | -1,82% | - |
| 26.08.2024 | 96,93 | 98,33 | 96,80 | 97,55 | 0,52% | - |
| 23.08.2024 | 97,05 | 97,83 | 95,53 | 97,05 | 0,34% | - |
| 22.08.2024 | 97,55 | 97,73 | 96,43 | 96,73 | -0,95% | - |
| 21.08.2024 | 97,33 | 98,08 | 97,23 | 97,65 | 0,49% | - |
| 20.08.2024 | 98,38 | 98,70 | 97,00 | 97,18 | -1,27% | - |
| 19.08.2024 | 98,88 | 99,63 | 98,23 | 98,43 | -0,46% | - |
| 16.08.2024 | 98,10 | 99,38 | 96,93 | 98,88 | 0,89% | - |
| 15.08.2024 | 96,68 | 98,05 | 96,33 | 98,00 | 1,63% | - |
| 14.08.2024 | 95,70 | 97,05 | 95,60 | 96,43 | 0,76% | - |
| 13.08.2024 | 95,33 | 95,73 | 93,13 | 95,70 | 0,71% | - |
| 12.08.2024 | 95,03 | 95,83 | 93,98 | 95,03 | 0,13% | - |
| 09.08.2024 | 94,70 | 96,63 | 94,13 | 94,90 | 0,16% | - |
| 08.08.2024 | 93,88 | 94,80 | 92,70 | 94,75 | 1,34% | - |
| 07.08.2024 | 94,40 | 95,30 | 93,45 | 93,50 | -0,37% | - |
| 06.08.2024 | 97,73 | 98,00 | 92,20 | 93,85 | -3,17% | - |
| 05.08.2024 | 95,95 | 97,48 | 93,90 | 96,93 | -1,42% | - |