70,325€
3,12%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 69,95 | 72,33 | 69,88 | 70,20 | 2,93% | - |
| 24.04.2025 | 67,95 | 68,20 | 67,95 | 68,20 | 0,22% | - |
| 23.04.2025 | 67,20 | 68,05 | 67,20 | 68,05 | 5,83% | - |
| 22.04.2025 | 65,50 | 65,50 | 64,30 | 64,30 | -2,58% | - |
| 17.04.2025 | 65,70 | 66,00 | 65,70 | 66,00 | 0,84% | - |
| 16.04.2025 | 63,70 | 65,45 | 63,70 | 65,45 | 3,40% | - |
| 15.04.2025 | 62,55 | 63,30 | 62,55 | 63,30 | 2,34% | - |
| 14.04.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 0,81% | - |
| 11.04.2025 | 62,05 | 62,05 | 61,35 | 61,35 | -3,16% | - |
| 10.04.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 8,11% | - |
| 09.04.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -2,98% | - |
| 08.04.2025 | 58,85 | 60,40 | 58,85 | 60,40 | 3,25% | - |
| 07.04.2025 | 57,20 | 58,50 | 57,20 | 58,50 | -8,67% | - |
| 04.04.2025 | 64,10 | 64,10 | 64,05 | 64,05 | -2,36% | - |
| 03.04.2025 | 65,95 | 65,95 | 65,60 | 65,60 | -4,51% | - |
| 02.04.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,96% | - |
| 01.04.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -1,16% | - |
| 31.03.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -3,84% | - |
| 28.03.2025 | 71,95 | 71,95 | 71,60 | 71,60 | 1,20% | - |
| 27.03.2025 | 71,20 | 71,20 | 70,75 | 70,75 | -3,41% | - |
| 26.03.2025 | 73,25 | 73,25 | 73,25 | 73,25 | -0,54% | - |
| 25.03.2025 | 74,75 | 74,75 | 73,65 | 73,65 | -2,00% | - |
| 24.03.2025 | 75,40 | 75,40 | 75,15 | 75,15 | -0,07% | - |
| 21.03.2025 | 76,45 | 76,45 | 75,20 | 75,20 | -3,84% | - |
| 20.03.2025 | 77,60 | 78,20 | 77,60 | 78,20 | -1,20% | - |
| 19.03.2025 | 79,35 | 79,35 | 79,15 | 79,15 | -0,19% | - |
| 18.03.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 2,39% | - |
| 17.03.2025 | 78,25 | 78,25 | 77,45 | 77,45 | 10,25% | - |
| 14.03.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,08% | - |
| 13.03.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 1,53% | - |
| 12.03.2025 | 68,45 | 68,45 | 68,45 | 68,45 | -3,39% | - |
| 11.03.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 1,58% | - |
| 10.03.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,22% | - |
| 07.03.2025 | 69,25 | 69,60 | 69,25 | 69,60 | 1,53% | - |
| 06.03.2025 | 68,25 | 68,55 | 68,25 | 68,55 | 1,18% | - |
| 05.03.2025 | 67,75 | 67,75 | 67,75 | 67,75 | 2,19% | - |
| 04.03.2025 | 69,00 | 69,00 | 65,75 | 66,30 | -5,96% | 400,00 |
| 03.03.2025 | 72,20 | 72,20 | 70,50 | 70,50 | -2,83% | - |
| 28.02.2025 | 72,55 | 72,55 | 72,55 | 72,55 | 0,69% | - |
| 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% | - |