77,925€
-1,42%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 79,55 | 79,55 | 77,38 | 77,93 | -1,42% | - |
| 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% | - |
| 02.08.2024 | 97,90 | 97,90 | 96,65 | 97,45 | -1,47% | - |
| 01.08.2024 | 101,30 | 101,30 | 98,90 | 98,90 | -2,37% | - |
| 31.07.2024 | 101,50 | 101,80 | 101,30 | 101,30 | 1,30% | - |
| 30.07.2024 | 99,80 | 100,20 | 99,00 | 100,00 | 1,11% | - |
| 29.07.2024 | 98,75 | 100,00 | 98,75 | 98,90 | 0,00% | - |
| 26.07.2024 | 98,25 | 98,90 | 97,85 | 98,90 | -0,25% | - |
| 25.07.2024 | 99,70 | 99,70 | 98,30 | 99,15 | -2,41% | - |
| 24.07.2024 | 101,00 | 102,90 | 101,00 | 101,60 | -1,55% | - |
| 23.07.2024 | 103,30 | 104,10 | 102,80 | 103,20 | 0,10% | - |
| 22.07.2024 | 102,00 | 103,10 | 101,40 | 103,10 | 0,59% | - |
| 19.07.2024 | 103,80 | 103,80 | 101,40 | 102,50 | -14,08% | - |
| 18.07.2024 | 118,70 | 119,30 | 118,00 | 119,30 | 0,59% | - |
| 17.07.2024 | 119,50 | 119,50 | 117,70 | 118,60 | -0,59% | - |
| 16.07.2024 | 117,80 | 119,30 | 117,80 | 119,30 | 0,08% | - |
| 15.07.2024 | 117,80 | 119,50 | 117,80 | 119,20 | -0,17% | - |
| 12.07.2024 | 119,70 | 119,70 | 117,10 | 119,40 | 0,17% | - |
| 11.07.2024 | 117,60 | 119,20 | 117,10 | 119,20 | 1,10% | - |
| 10.07.2024 | 117,10 | 117,90 | 117,00 | 117,90 | 1,38% | - |
| 09.07.2024 | 118,60 | 118,90 | 116,30 | 116,30 | -2,43% | - |
| 08.07.2024 | 118,70 | 119,90 | 118,70 | 119,20 | 0,34% | - |
| 05.07.2024 | 117,50 | 119,80 | 117,50 | 118,80 | 0,34% | - |
| 04.07.2024 | 119,60 | 120,20 | 118,40 | 118,40 | -0,67% | - |
| 03.07.2024 | 118,00 | 119,40 | 118,00 | 119,20 | 1,97% | - |
| 02.07.2024 | 116,40 | 117,30 | 115,80 | 116,90 | 0,60% | - |
| 01.07.2024 | 116,70 | 117,10 | 115,70 | 116,20 | 1,13% | 5,00 |
| 28.06.2024 | 114,80 | 115,00 | 114,20 | 114,90 | 0,17% | - |
| 27.06.2024 | 115,30 | 115,30 | 114,00 | 114,70 | 0,17% | - |
| 26.06.2024 | 116,60 | 116,60 | 114,20 | 114,50 | -1,38% | - |
| 25.06.2024 | 118,90 | 119,00 | 116,00 | 116,10 | -2,76% | - |
| 24.06.2024 | 117,10 | 119,60 | 116,80 | 119,40 | 2,31% | - |
| 21.06.2024 | 114,50 | 116,70 | 114,20 | 116,70 | 2,10% | - |
| 20.06.2024 | 106,20 | 114,30 | 106,20 | 114,30 | 7,42% | 10,00 |
| 19.06.2024 | 107,50 | 107,80 | 106,40 | 106,40 | -1,02% | 20,00 |