123,050€
-6,00%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 132,15 | 133,00 | 116,95 | 123,05 | -6,00% | 7.883,00 |
| 14.07.2026 | 135,65 | 135,75 | 130,90 | 130,90 | -4,10% | 1.100,00 |
| 13.07.2026 | 134,45 | 137,45 | 134,15 | 136,50 | 0,48% | 6.117,00 |
| 10.07.2026 | 134,65 | 138,50 | 133,30 | 135,85 | 0,74% | 1.844,00 |
| 09.07.2026 | 135,90 | 136,00 | 132,05 | 134,85 | 0,04% | 5.600,00 |
| 08.07.2026 | 137,90 | 140,45 | 132,45 | 134,80 | -2,35% | 6.236,00 |
| 07.07.2026 | 140,40 | 141,35 | 135,30 | 138,05 | -2,06% | 14.095,00 |
| 06.07.2026 | 137,70 | 142,50 | 136,20 | 140,95 | 2,32% | 11.708,00 |
| 03.07.2026 | 131,75 | 138,35 | 130,40 | 137,75 | 5,07% | 7.375,00 |
| 02.07.2026 | 127,15 | 132,35 | 126,55 | 131,10 | 3,23% | 5.795,00 |
| 01.07.2026 | 126,60 | 128,70 | 125,15 | 127,00 | 0,24% | 2.067,00 |
| 30.06.2026 | 125,80 | 127,65 | 123,75 | 126,70 | 0,76% | 1.306,00 |
| 29.06.2026 | 120,90 | 125,75 | 120,45 | 125,75 | 5,10% | 10.777,00 |
| 26.06.2026 | 114,70 | 120,25 | 114,70 | 119,65 | 3,50% | 7.146,00 |
| 25.06.2026 | 113,75 | 117,75 | 113,45 | 115,60 | 3,03% | 5.039,00 |
| 24.06.2026 | 118,70 | 118,70 | 111,35 | 112,20 | -5,28% | 10.024,00 |
| 23.06.2026 | 117,00 | 120,50 | 114,75 | 118,45 | 0,89% | 7.652,00 |
| 22.06.2026 | 119,75 | 122,40 | 117,15 | 117,40 | -3,02% | 19.685,00 |
| 19.06.2026 | 126,05 | 129,05 | 121,05 | 121,05 | -4,23% | 7.004,00 |
| 18.06.2026 | 128,90 | 130,95 | 125,60 | 126,40 | -1,40% | 2.822,00 |
| 17.06.2026 | 126,85 | 130,10 | 125,20 | 128,20 | 1,30% | 1.840,00 |
| 16.06.2026 | 132,25 | 135,00 | 126,55 | 126,55 | -4,27% | 4.741,00 |
| 15.06.2026 | 134,30 | 135,60 | 130,60 | 132,20 | -0,38% | 6.713,00 |
| 12.06.2026 | 141,60 | 142,45 | 131,10 | 132,70 | -6,29% | 7.105,00 |
| 11.06.2026 | 142,30 | 142,80 | 138,45 | 141,60 | -0,35% | 2.219,00 |
| 10.06.2026 | 143,25 | 144,30 | 141,15 | 142,10 | -1,93% | 3.042,00 |
| 09.06.2026 | 141,90 | 146,35 | 140,60 | 144,90 | 2,44% | 1.358,00 |
| 08.06.2026 | 138,80 | 142,20 | 137,70 | 141,45 | 0,68% | 703,00 |
| 05.06.2026 | 145,30 | 147,50 | 138,05 | 140,50 | -3,57% | 8.598,00 |
| 04.06.2026 | 142,00 | 146,20 | 140,70 | 145,70 | 2,50% | 4.185,00 |
| 03.06.2026 | 142,00 | 146,15 | 140,00 | 142,15 | -0,25% | 1.193,00 |
| 02.06.2026 | 147,05 | 151,55 | 141,70 | 142,50 | -3,00% | 605,00 |
| 01.06.2026 | 137,90 | 148,15 | 136,70 | 146,90 | 9,75% | 12.412,00 |
| 29.05.2026 | 131,95 | 135,15 | 131,60 | 133,85 | 1,86% | 338,00 |
| 28.05.2026 | 131,25 | 134,25 | 130,25 | 131,40 | -0,45% | 4.809,00 |
| 27.05.2026 | 131,50 | 133,70 | 128,50 | 132,00 | 0,84% | 4.060,00 |
| 26.05.2026 | 135,70 | 136,50 | 130,80 | 130,90 | -3,43% | 5.850,00 |
| 25.05.2026 | 133,45 | 136,80 | 133,35 | 135,55 | 2,69% | 3.460,00 |
| 22.05.2026 | 126,25 | 132,70 | 125,70 | 132,00 | 4,18% | - |
| 21.05.2026 | 128,45 | 130,05 | 125,55 | 126,70 | -1,67% | - |
| 20.05.2026 | 124,15 | 130,95 | 123,50 | 128,85 | 3,54% | 2.268,00 |
| 19.05.2026 | 122,70 | 127,65 | 122,50 | 124,45 | 1,26% | - |
| 18.05.2026 | 120,40 | 123,70 | 120,00 | 122,90 | 1,36% | 476,00 |
| 15.05.2026 | 122,30 | 123,95 | 120,15 | 121,25 | -1,50% | 400,00 |
| 14.05.2026 | 122,90 | 124,50 | 121,25 | 123,10 | 0,45% | 120,00 |
| 13.05.2026 | 123,20 | 123,95 | 120,30 | 122,55 | -0,28% | - |
| 12.05.2026 | 119,60 | 125,85 | 118,50 | 122,90 | 2,25% | - |
| 11.05.2026 | 116,20 | 122,70 | 114,50 | 120,20 | 3,13% | 2.308,00 |
| 08.05.2026 | 119,25 | 119,95 | 115,70 | 116,55 | -2,18% | 222,00 |
| 07.05.2026 | 124,70 | 126,65 | 118,90 | 119,15 | -4,34% | - |
| 06.05.2026 | 125,85 | 128,50 | 122,45 | 124,55 | 0,40% | 273,00 |
| 05.05.2026 | 116,60 | 124,85 | 116,40 | 124,05 | 6,34% | - |
| 04.05.2026 | 121,80 | 124,00 | 115,30 | 116,65 | -3,71% | - |
| 30.04.2026 | 127,10 | 127,50 | 120,65 | 121,15 | -5,43% | - |
| 29.04.2026 | 130,85 | 134,05 | 127,80 | 128,10 | -3,06% | - |
| 28.04.2026 | 132,40 | 132,90 | 127,55 | 132,15 | -0,68% | - |
| 27.04.2026 | 134,30 | 135,85 | 129,75 | 133,05 | -0,49% | 2.000,00 |
| 24.04.2026 | 145,25 | 148,15 | 131,10 | 133,70 | -7,92% | - |
| 23.04.2026 | 122,80 | 148,25 | 121,70 | 145,20 | 17,57% | 3.145,00 |
| 22.04.2026 | 120,60 | 124,20 | 112,30 | 123,50 | 4,79% | - |
| 21.04.2026 | 119,95 | 123,55 | 117,00 | 117,85 | -1,67% | - |
| 20.04.2026 | 119,40 | 121,35 | 118,65 | 119,85 | -1,03% | - |
| 17.04.2026 | 121,80 | 123,75 | 119,40 | 121,10 | -0,37% | 4.112,00 |
| 16.04.2026 | 119,55 | 122,60 | 117,80 | 121,55 | 2,14% | 3.949,00 |
| 15.04.2026 | 117,00 | 121,40 | 114,90 | 119,00 | 1,80% | - |
| 14.04.2026 | 111,55 | 118,70 | 110,55 | 116,90 | 4,51% | - |
| 13.04.2026 | 107,90 | 112,60 | 106,20 | 111,85 | 3,18% | - |
| 10.04.2026 | 110,00 | 112,75 | 107,20 | 108,40 | -0,91% | - |
| 09.04.2026 | 108,95 | 109,90 | 106,45 | 109,40 | -0,14% | 2.890,00 |
| 08.04.2026 | 111,45 | 114,20 | 108,95 | 109,55 | 2,19% | - |
| 07.04.2026 | 108,70 | 111,65 | 105,80 | 107,20 | -1,52% | - |
| 02.04.2026 | 109,05 | 109,45 | 105,45 | 108,85 | -2,20% | - |
| 01.04.2026 | 111,55 | 116,80 | 109,70 | 111,30 | 0,23% | - |
| 31.03.2026 | 110,55 | 111,65 | 108,20 | 111,05 | 1,00% | - |
| 30.03.2026 | 100,38 | 110,05 | 100,00 | 109,95 | 9,51% | - |
| 27.03.2026 | 103,90 | 104,00 | 100,23 | 100,40 | -3,00% | - |
| 26.03.2026 | 105,30 | 105,80 | 102,55 | 103,50 | -2,08% | - |
| 25.03.2026 | 104,80 | 109,10 | 104,35 | 105,70 | 0,91% | - |
| 24.03.2026 | 104,50 | 106,25 | 102,30 | 104,75 | -0,43% | - |
| 23.03.2026 | 102,95 | 107,65 | 100,60 | 105,20 | 1,50% | 2.415,00 |
| 20.03.2026 | 109,15 | 110,55 | 102,50 | 103,65 | -5,13% | 570,00 |
| 19.03.2026 | 112,55 | 112,95 | 108,40 | 109,25 | -3,19% | - |
| 18.03.2026 | 112,20 | 116,05 | 112,10 | 112,85 | 1,30% | - |
| 17.03.2026 | 112,35 | 113,60 | 108,80 | 111,40 | -1,55% | - |
| 16.03.2026 | 111,15 | 114,00 | 108,45 | 113,15 | 2,77% | - |
| 13.03.2026 | 113,50 | 113,70 | 110,00 | 110,10 | -3,08% | - |
| 12.03.2026 | 116,55 | 117,40 | 113,60 | 113,60 | -3,11% | - |
| 11.03.2026 | 109,35 | 119,15 | 107,55 | 117,25 | 7,27% | - |
| 10.03.2026 | 109,65 | 112,20 | 107,20 | 109,30 | -0,36% | 2.500,00 |
| 09.03.2026 | 110,70 | 110,75 | 105,15 | 109,70 | -1,83% | - |
| 06.03.2026 | 112,75 | 114,05 | 110,85 | 111,75 | -0,31% | - |
| 05.03.2026 | 115,05 | 116,50 | 111,15 | 112,10 | -3,20% | - |
| 04.03.2026 | 113,80 | 116,30 | 111,65 | 115,80 | 1,49% | - |
| 03.03.2026 | 111,15 | 115,20 | 108,75 | 114,10 | 1,60% | 1.054,00 |
| 02.03.2026 | 119,00 | 119,25 | 108,55 | 112,30 | -7,38% | 840,00 |
| 27.02.2026 | 134,45 | 135,75 | 117,60 | 121,25 | -9,85% | - |
| 26.02.2026 | 123,30 | 141,00 | 122,80 | 134,50 | 9,00% | 810,00 |
| 25.02.2026 | 123,50 | 127,90 | 121,80 | 123,40 | -0,04% | - |
| 24.02.2026 | 117,30 | 123,70 | 115,40 | 123,45 | 5,24% | - |
| 23.02.2026 | 121,85 | 124,25 | 117,00 | 117,30 | -4,01% | 2.202,00 |