71,950€
-1,37%
Echtzeit-Aktienkurs SESA S.P.A.
Bid:
Ask:
Aktienkurse zur SESA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |