201,000€
18,10%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 204,50 | 207,40 | 198,15 | 205,40 | 1,03% | - |
| 27.02.2025 | 170,20 | 212,70 | 170,20 | 203,30 | 15,18% | - |
| 26.02.2025 | 164,45 | 176,50 | 161,20 | 176,50 | 6,65% | - |
| 25.02.2025 | 160,35 | 167,00 | 159,95 | 165,50 | 3,34% | - |
| 24.02.2025 | 160,50 | 162,70 | 159,35 | 160,15 | -0,81% | - |
| 21.02.2025 | 158,25 | 162,55 | 158,20 | 161,45 | 1,13% | - |
| 20.02.2025 | 158,40 | 159,65 | 155,80 | 159,65 | 0,82% | - |
| 19.02.2025 | 158,90 | 161,30 | 157,45 | 158,35 | 0,57% | - |
| 18.02.2025 | 162,30 | 162,70 | 157,35 | 157,45 | -3,14% | - |
| 17.02.2025 | 163,40 | 163,65 | 162,25 | 162,55 | -0,34% | - |
| 14.02.2025 | 161,75 | 164,90 | 161,70 | 163,10 | -0,06% | - |
| 13.02.2025 | 161,65 | 164,05 | 161,60 | 163,20 | 1,02% | - |
| 12.02.2025 | 162,40 | 163,80 | 161,50 | 161,55 | -0,52% | - |
| 11.02.2025 | 165,85 | 166,20 | 161,85 | 162,40 | -1,25% | - |
| 10.02.2025 | 163,40 | 165,25 | 162,35 | 164,45 | -0,06% | 60,00 |
| 07.02.2025 | 165,70 | 166,35 | 163,20 | 164,55 | -0,39% | - |
| 06.02.2025 | 167,05 | 167,95 | 164,90 | 165,20 | -0,99% | - |
| 05.02.2025 | 167,05 | 168,60 | 165,25 | 166,85 | -0,03% | - |
| 04.02.2025 | 165,00 | 169,30 | 163,25 | 166,90 | 1,55% | - |
| 03.02.2025 | 166,80 | 166,80 | 161,90 | 164,35 | -1,73% | - |
| 31.01.2025 | 171,05 | 171,20 | 165,65 | 167,25 | -1,33% | - |
| 30.01.2025 | 164,90 | 171,10 | 164,90 | 169,50 | 2,05% | - |
| 29.01.2025 | 166,95 | 168,65 | 164,60 | 166,10 | -0,72% | - |
| 28.01.2025 | 165,25 | 169,00 | 164,20 | 167,30 | 0,87% | - |
| 27.01.2025 | 168,40 | 168,40 | 163,45 | 165,85 | -1,92% | - |
| 24.01.2025 | 168,15 | 169,25 | 166,45 | 169,10 | 0,59% | - |
| 23.01.2025 | 170,90 | 170,95 | 167,60 | 168,10 | -1,52% | - |
| 22.01.2025 | 169,70 | 171,30 | 167,45 | 170,70 | 1,55% | - |
| 21.01.2025 | 168,85 | 169,70 | 166,95 | 168,10 | 0,36% | - |
| 20.01.2025 | 168,60 | 170,20 | 165,85 | 167,50 | -0,59% | - |
| 17.01.2025 | 165,70 | 170,30 | 165,50 | 168,50 | 1,94% | - |
| 16.01.2025 | 163,70 | 166,70 | 162,50 | 165,30 | 1,16% | 100,00 |
| 15.01.2025 | 161,10 | 165,50 | 161,10 | 163,40 | 1,36% | 5,00 |
| 14.01.2025 | 166,95 | 169,45 | 160,25 | 161,20 | -3,30% | - |
| 13.01.2025 | 175,10 | 175,80 | 166,40 | 166,70 | -4,31% | - |
| 10.01.2025 | 172,70 | 174,90 | 172,25 | 174,20 | 0,64% | - |
| 09.01.2025 | 166,85 | 173,25 | 165,35 | 173,10 | 4,53% | 50,00 |
| 08.01.2025 | 170,25 | 171,50 | 165,25 | 165,60 | -2,53% | - |
| 07.01.2025 | 183,15 | 183,60 | 168,80 | 169,90 | -7,26% | - |
| 06.01.2025 | 179,90 | 183,60 | 178,85 | 183,20 | 1,64% | - |
| 03.01.2025 | 181,40 | 181,90 | 178,00 | 180,25 | -0,50% | - |
| 02.01.2025 | 177,95 | 185,00 | 177,60 | 181,15 | 4,83% | - |
| 30.12.2024 | 176,35 | 177,35 | 157,05 | 172,80 | -1,99% | - |
| 27.12.2024 | 177,00 | 179,40 | 174,60 | 176,30 | -2,22% | - |
| 23.12.2024 | 156,15 | 183,85 | 156,10 | 180,30 | 14,37% | - |
| 20.12.2024 | 154,05 | 157,85 | 151,10 | 157,65 | 2,90% | - |
| 19.12.2024 | 146,20 | 153,80 | 144,85 | 153,20 | 2,61% | - |
| 18.12.2024 | 134,10 | 150,55 | 133,80 | 149,30 | 11,42% | - |
| 17.12.2024 | 135,10 | 135,80 | 133,90 | 134,00 | -1,03% | 168,00 |
| 16.12.2024 | 135,75 | 135,90 | 133,75 | 135,40 | -0,15% | - |
| 13.12.2024 | 135,25 | 137,85 | 133,95 | 135,60 | 1,08% | 36,00 |
| 12.12.2024 | 133,00 | 138,15 | 133,00 | 134,15 | 0,79% | - |
| 11.12.2024 | 132,60 | 134,35 | 132,05 | 133,10 | 0,91% | - |
| 10.12.2024 | 136,80 | 136,90 | 131,80 | 131,90 | -3,62% | - |
| 09.12.2024 | 140,80 | 140,95 | 136,35 | 136,85 | -2,84% | - |
| 06.12.2024 | 137,70 | 140,95 | 136,55 | 140,85 | 2,18% | - |
| 05.12.2024 | 134,30 | 137,85 | 133,55 | 137,85 | 3,72% | - |
| 04.12.2024 | 136,35 | 137,65 | 132,30 | 132,90 | -2,57% | - |
| 03.12.2024 | 138,05 | 138,20 | 136,35 | 136,40 | -1,16% | - |
| 02.12.2024 | 143,40 | 143,45 | 137,80 | 138,00 | -3,19% | - |
| 29.11.2024 | 142,15 | 143,10 | 141,15 | 142,55 | 0,99% | - |
| 28.11.2024 | 138,90 | 144,60 | 138,90 | 141,15 | -0,42% | - |
| 27.11.2024 | 142,60 | 144,00 | 141,10 | 141,75 | -0,70% | - |
| 26.11.2024 | 140,80 | 143,45 | 140,35 | 142,75 | 1,17% | - |
| 25.11.2024 | 136,55 | 141,40 | 136,50 | 141,10 | 2,66% | - |
| 22.11.2024 | 138,70 | 139,55 | 136,50 | 137,45 | -1,01% | - |
| 21.11.2024 | 138,45 | 138,95 | 135,85 | 138,85 | 0,36% | - |
| 20.11.2024 | 137,30 | 138,65 | 134,85 | 138,35 | 1,36% | - |
| 19.11.2024 | 136,20 | 138,35 | 133,85 | 136,50 | -0,44% | - |
| 18.11.2024 | 136,20 | 138,25 | 133,15 | 137,10 | 0,88% | - |
| 15.11.2024 | 136,30 | 137,10 | 134,50 | 135,90 | -0,44% | - |
| 14.11.2024 | 137,90 | 138,80 | 133,30 | 136,50 | -1,48% | - |
| 13.11.2024 | 134,50 | 139,25 | 134,20 | 138,55 | 3,40% | - |
| 12.11.2024 | 139,50 | 140,15 | 131,55 | 134,00 | -3,46% | 70,00 |
| 11.11.2024 | 137,60 | 141,05 | 137,55 | 138,80 | -0,04% | - |
| 08.11.2024 | 138,90 | 140,95 | 137,95 | 138,85 | 0,69% | - |
| 07.11.2024 | 137,65 | 140,50 | 136,80 | 137,90 | 0,33% | 160,00 |
| 06.11.2024 | 139,20 | 141,50 | 136,75 | 137,45 | -1,08% | 10,00 |
| 05.11.2024 | 140,95 | 141,05 | 136,60 | 138,95 | -1,42% | - |
| 04.11.2024 | 142,95 | 142,95 | 138,25 | 140,95 | -1,19% | - |
| 01.11.2024 | 146,10 | 146,25 | 140,00 | 142,65 | -2,39% | - |
| 31.10.2024 | 146,70 | 146,70 | 142,30 | 146,15 | 0,21% | - |
| 30.10.2024 | 143,25 | 146,10 | 141,50 | 145,85 | 1,74% | - |
| 29.10.2024 | 149,35 | 153,50 | 134,25 | 143,35 | -4,50% | - |
| 28.10.2024 | 141,10 | 150,70 | 141,05 | 150,10 | 5,82% | - |
| 25.10.2024 | 138,40 | 142,55 | 138,10 | 141,85 | 2,46% | - |
| 24.10.2024 | 137,60 | 143,10 | 136,95 | 138,45 | 0,80% | - |
| 23.10.2024 | 142,60 | 143,40 | 137,25 | 137,35 | -3,65% | - |
| 22.10.2024 | 140,30 | 142,95 | 139,20 | 142,55 | 1,50% | - |
| 21.10.2024 | 141,30 | 143,25 | 139,65 | 140,45 | -0,43% | - |
| 18.10.2024 | 139,00 | 141,50 | 138,00 | 141,05 | 1,47% | - |
| 17.10.2024 | 141,30 | 144,05 | 138,05 | 139,00 | -1,80% | - |
| 16.10.2024 | 137,10 | 141,70 | 136,90 | 141,55 | 3,21% | - |
| 15.10.2024 | 138,90 | 140,40 | 136,85 | 137,15 | -1,30% | - |
| 14.10.2024 | 141,15 | 142,30 | 137,85 | 138,95 | -1,21% | - |
| 11.10.2024 | 141,85 | 142,15 | 139,80 | 140,65 | -0,95% | - |
| 10.10.2024 | 145,30 | 145,35 | 141,20 | 142,00 | -2,34% | - |
| 09.10.2024 | 143,15 | 145,50 | 142,60 | 145,40 | 1,54% | - |
| 08.10.2024 | 142,45 | 145,20 | 142,30 | 143,20 | 0,10% | - |
| 07.10.2024 | 146,65 | 146,80 | 142,60 | 143,05 | -1,68% | - |