63,875€
-0,43%
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 | 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% | - |
| 04.10.2024 | 92,10 | 92,55 | 90,90 | 92,55 | 1,87% | - |
| 03.10.2024 | 91,30 | 93,00 | 90,80 | 90,85 | -0,98% | - |
| 02.10.2024 | 92,10 | 92,10 | 90,65 | 91,75 | 1,94% | - |
| 01.10.2024 | 91,95 | 92,80 | 90,00 | 90,00 | -2,01% | - |
| 30.09.2024 | 92,95 | 93,20 | 91,85 | 91,85 | -0,16% | - |
| 27.09.2024 | 91,45 | 92,95 | 91,45 | 92,00 | 2,22% | - |
| 26.09.2024 | 88,45 | 92,10 | 88,45 | 90,00 | 2,92% | - |
| 25.09.2024 | 86,40 | 87,50 | 86,40 | 87,45 | 0,87% | - |
| 24.09.2024 | 86,25 | 87,95 | 86,25 | 86,70 | 0,99% | - |
| 23.09.2024 | 89,00 | 89,00 | 85,85 | 85,85 | -3,54% | - |
| 20.09.2024 | 91,70 | 91,70 | 89,00 | 89,00 | -3,63% | - |
| 19.09.2024 | 92,10 | 92,40 | 91,35 | 92,35 | 3,76% | - |
| 18.09.2024 | 92,10 | 92,10 | 89,00 | 89,00 | -1,87% | - |
| 17.09.2024 | 90,60 | 92,10 | 90,25 | 90,70 | 0,33% | 30,00 |
| 16.09.2024 | 91,90 | 91,90 | 90,00 | 90,40 | -1,58% | - |
| 13.09.2024 | 88,15 | 92,65 | 88,15 | 91,85 | 4,02% | 12,00 |
| 12.09.2024 | 87,20 | 88,30 | 86,60 | 88,30 | 2,02% | - |
| 11.09.2024 | 86,20 | 87,30 | 85,85 | 86,55 | 1,35% | - |
| 10.09.2024 | 87,20 | 87,65 | 85,40 | 85,40 | -2,29% | - |
| 09.09.2024 | 89,70 | 89,70 | 87,35 | 87,40 | -0,68% | - |
| 06.09.2024 | 90,95 | 90,95 | 88,00 | 88,00 | -3,46% | - |
| 05.09.2024 | 92,20 | 92,35 | 91,15 | 91,15 | -1,30% | - |
| 04.09.2024 | 95,15 | 95,15 | 92,35 | 92,35 | -1,39% | - |
| 03.09.2024 | 96,00 | 96,20 | 93,65 | 93,65 | -2,50% | - |
| 02.09.2024 | 96,90 | 96,90 | 96,05 | 96,05 | -0,52% | - |
| 30.08.2024 | 96,25 | 96,70 | 96,15 | 96,55 | 0,00% | - |
| 29.08.2024 | 94,90 | 96,55 | 94,45 | 96,55 | 2,01% | 15,00 |
| 28.08.2024 | 95,55 | 95,75 | 94,65 | 94,65 | -0,63% | - |
| 27.08.2024 | 97,25 | 97,30 | 95,25 | 95,25 | -2,01% | 100,00 |
| 26.08.2024 | 97,55 | 97,95 | 96,80 | 97,20 | 0,36% | - |
| 23.08.2024 | 96,05 | 96,85 | 95,65 | 96,85 | 0,21% | - |
| 22.08.2024 | 95,85 | 97,05 | 95,85 | 96,65 | -0,21% | - |
| 21.08.2024 | 96,75 | 97,80 | 96,75 | 96,85 | -0,26% | 30,00 |
| 20.08.2024 | 97,75 | 98,30 | 97,10 | 97,10 | -1,17% | - |
| 19.08.2024 | 98,30 | 98,75 | 98,25 | 98,25 | -0,30% | - |
| 16.08.2024 | 95,85 | 98,55 | 95,85 | 98,55 | -0,25% | - |
| 15.08.2024 | 96,55 | 98,80 | 94,40 | 98,80 | 3,35% | 15,00 |
| 14.08.2024 | 95,75 | 96,50 | 95,55 | 95,60 | 0,37% | - |
| 13.08.2024 | 94,90 | 95,25 | 93,65 | 95,25 | -0,10% | - |
| 12.08.2024 | 94,60 | 95,35 | 94,50 | 95,35 | 1,27% | 5,00 |
| 09.08.2024 | 93,90 | 95,55 | 93,90 | 94,15 | 0,27% | 100,00 |
| 08.08.2024 | 93,45 | 94,05 | 92,90 | 93,90 | -0,48% | - |
| 07.08.2024 | 93,90 | 94,35 | 93,90 | 94,35 | 0,75% | - |
| 06.08.2024 | 97,05 | 97,10 | 93,25 | 93,65 | -3,15% | - |
| 05.08.2024 | 95,90 | 96,70 | 94,15 | 96,70 | -0,77% | - |