72,500€
0,62%
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 | 72,73 | 73,63 | 71,95 | 72,53 | 0,66% | - |
| 27.02.2025 | 72,05 | 72,05 | 72,05 | 72,05 | -0,21% | - |
| 26.02.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,35% | - |
| 25.02.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -2,18% | - |
| 24.02.2025 | 73,55 | 73,55 | 73,55 | 73,55 | 2,29% | - |
| 21.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -1,64% | - |
| 20.02.2025 | 72,50 | 73,10 | 72,50 | 73,10 | -1,62% | - |
| 19.02.2025 | 72,45 | 74,30 | 72,45 | 74,30 | 0,95% | - |
| 18.02.2025 | 70,80 | 73,60 | 70,80 | 73,60 | 2,29% | - |
| 17.02.2025 | 71,40 | 71,95 | 71,40 | 71,95 | -0,35% | - |
| 14.02.2025 | 71,30 | 72,20 | 71,30 | 72,20 | 2,27% | - |
| 13.02.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,79% | - |
| 12.02.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -0,71% | - |
| 11.02.2025 | 68,25 | 70,55 | 68,25 | 70,55 | 1,51% | - |
| 10.02.2025 | 67,85 | 69,50 | 67,85 | 69,50 | 1,39% | - |
| 07.02.2025 | 67,75 | 68,55 | 67,75 | 68,55 | 1,18% | - |
| 06.02.2025 | 66,75 | 67,75 | 66,75 | 67,75 | 0,89% | - |
| 05.02.2025 | 67,10 | 67,15 | 67,10 | 67,15 | -0,59% | - |
| 04.02.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,88% | - |
| 03.02.2025 | 67,55 | 68,15 | 67,55 | 68,15 | 2,17% | 200,00 |
| 31.01.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 3,98% | - |
| 30.01.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -0,93% | - |
| 29.01.2025 | 60,90 | 64,75 | 60,90 | 64,75 | 5,37% | - |
| 28.01.2025 | 60,40 | 61,45 | 60,40 | 61,45 | -0,16% | - |
| 27.01.2025 | 60,45 | 61,55 | 60,10 | 61,55 | 1,23% | 3,00 |
| 24.01.2025 | 60,05 | 60,80 | 60,05 | 60,80 | -0,08% | - |
| 23.01.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -0,98% | - |
| 22.01.2025 | 61,40 | 61,45 | 61,40 | 61,45 | 0,57% | - |
| 21.01.2025 | 60,95 | 61,10 | 60,95 | 61,10 | 1,58% | - |
| 20.01.2025 | 59,00 | 60,15 | 59,00 | 60,15 | 1,43% | 70,00 |
| 17.01.2025 | 59,00 | 59,30 | 59,00 | 59,30 | 2,07% | - |
| 16.01.2025 | 58,20 | 58,20 | 58,10 | 58,10 | 0,87% | - |
| 15.01.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -3,76% | - |
| 14.01.2025 | 59,35 | 59,85 | 59,35 | 59,85 | 2,31% | - |
| 13.01.2025 | 57,65 | 58,50 | 57,65 | 58,50 | -0,51% | - |
| 10.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 09.01.2025 | 58,65 | 58,80 | 58,65 | 58,80 | 1,47% | - |
| 08.01.2025 | 60,45 | 60,45 | 57,95 | 57,95 | -5,00% | 7,00 |
| 07.01.2025 | 62,10 | 62,10 | 60,90 | 61,00 | -2,09% | 20,00 |
| 06.01.2025 | 60,70 | 62,30 | 60,70 | 62,30 | 2,38% | - |
| 03.01.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -1,93% | - |
| 02.01.2025 | 62,20 | 62,20 | 62,05 | 62,05 | -0,40% | - |
| 30.12.2024 | 62,45 | 62,45 | 62,30 | 62,30 | -1,11% | - |
| 27.12.2024 | 62,60 | 63,00 | 62,60 | 63,00 | -0,63% | - |
| 23.12.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 2,76% | - |
| 20.12.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -3,82% | - |
| 19.12.2024 | 72,55 | 72,55 | 64,15 | 64,15 | -16,03% | 120,00 |
| 18.12.2024 | 76,40 | 76,40 | 76,40 | 76,40 | -1,55% | - |
| 17.12.2024 | 78,45 | 78,95 | 77,60 | 77,60 | -1,46% | - |
| 16.12.2024 | 80,45 | 80,50 | 78,65 | 78,75 | -2,30% | - |
| 13.12.2024 | 81,95 | 82,80 | 80,60 | 80,60 | -1,77% | - |
| 12.12.2024 | 82,45 | 82,95 | 82,05 | 82,05 | -0,42% | - |
| 11.12.2024 | 82,80 | 83,00 | 81,95 | 82,40 | -0,30% | - |
| 10.12.2024 | 83,40 | 83,80 | 81,70 | 82,65 | -1,37% | - |
| 09.12.2024 | 82,35 | 84,00 | 82,35 | 83,80 | 1,70% | - |
| 06.12.2024 | 81,60 | 83,50 | 81,60 | 82,40 | 0,80% | - |
| 05.12.2024 | 79,40 | 82,35 | 79,40 | 81,75 | 2,96% | - |
| 04.12.2024 | 76,25 | 79,60 | 76,25 | 79,40 | 4,13% | - |
| 03.12.2024 | 77,30 | 77,30 | 76,25 | 76,25 | -1,42% | - |
| 02.12.2024 | 76,35 | 77,35 | 76,30 | 77,35 | 0,45% | - |
| 29.11.2024 | 77,45 | 78,15 | 77,00 | 77,00 | -0,77% | - |
| 28.11.2024 | 77,50 | 78,55 | 77,50 | 77,60 | 0,71% | - |
| 27.11.2024 | 76,85 | 77,65 | 76,85 | 77,05 | 0,26% | - |
| 26.11.2024 | 76,10 | 77,80 | 75,75 | 76,85 | 0,26% | - |
| 25.11.2024 | 75,20 | 77,20 | 75,20 | 76,65 | 2,13% | - |
| 22.11.2024 | 75,70 | 75,90 | 75,05 | 75,05 | -1,51% | - |
| 21.11.2024 | 76,08 | 76,63 | 75,23 | 76,20 | 0,26% | - |
| 20.11.2024 | 74,80 | 76,80 | 74,80 | 76,00 | 2,01% | - |
| 19.11.2024 | 75,25 | 75,40 | 74,15 | 74,50 | -0,86% | - |
| 18.11.2024 | 75,90 | 75,90 | 74,55 | 75,15 | -0,46% | - |
| 15.11.2024 | 76,25 | 76,55 | 75,50 | 75,50 | -1,31% | - |
| 14.11.2024 | 76,30 | 76,80 | 75,90 | 76,50 | -0,13% | - |
| 13.11.2024 | 76,15 | 76,60 | 75,40 | 76,60 | 0,20% | - |
| 12.11.2024 | 78,00 | 78,35 | 76,45 | 76,45 | -2,86% | - |
| 11.11.2024 | 79,45 | 79,80 | 78,70 | 78,70 | -0,63% | - |
| 08.11.2024 | 79,75 | 79,75 | 78,55 | 79,20 | -0,75% | - |
| 07.11.2024 | 77,65 | 79,90 | 77,55 | 79,80 | 2,84% | - |
| 06.11.2024 | 77,80 | 78,00 | 76,95 | 77,60 | 0,06% | 33,00 |
| 05.11.2024 | 79,00 | 79,00 | 77,55 | 77,55 | -1,90% | - |
| 04.11.2024 | 80,70 | 80,95 | 79,05 | 79,05 | -1,74% | - |
| 01.11.2024 | 79,70 | 81,05 | 79,15 | 80,45 | 1,00% | - |
| 31.10.2024 | 79,95 | 80,85 | 79,45 | 79,65 | -1,06% | 10,00 |
| 30.10.2024 | 82,85 | 83,25 | 80,50 | 80,50 | -3,07% | 3,00 |
| 29.10.2024 | 81,80 | 83,05 | 81,00 | 83,05 | 1,84% | - |
| 28.10.2024 | 82,75 | 82,75 | 81,25 | 81,55 | -0,61% | - |
| 25.10.2024 | 82,60 | 82,85 | 82,05 | 82,05 | -0,61% | - |
| 24.10.2024 | 85,45 | 85,45 | 82,55 | 82,55 | -2,77% | - |
| 23.10.2024 | 86,55 | 86,70 | 84,90 | 84,90 | -2,08% | - |
| 22.10.2024 | 86,70 | 87,30 | 86,70 | 86,70 | -0,12% | - |
| 21.10.2024 | 87,65 | 88,45 | 86,80 | 86,80 | -0,69% | - |
| 18.10.2024 | 85,40 | 88,00 | 85,40 | 87,40 | 2,22% | - |
| 17.10.2024 | 85,25 | 86,70 | 85,05 | 85,50 | 0,29% | - |
| 16.10.2024 | 89,10 | 89,10 | 80,30 | 85,25 | -4,80% | - |
| 15.10.2024 | 91,15 | 91,20 | 89,55 | 89,55 | -1,65% | - |
| 14.10.2024 | 90,80 | 91,05 | 90,40 | 91,05 | 0,89% | - |
| 11.10.2024 | 90,70 | 91,55 | 90,20 | 90,25 | -0,61% | - |
| 10.10.2024 | 91,60 | 91,70 | 90,75 | 90,80 | -1,04% | - |
| 09.10.2024 | 91,70 | 92,30 | 91,55 | 91,75 | 0,05% | - |
| 08.10.2024 | 92,65 | 92,65 | 91,60 | 91,70 | -1,98% | - |
| 07.10.2024 | 92,65 | 93,55 | 91,85 | 93,55 | 1,08% | - |