119,250€
0,72%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 119,50 | 122,85 | 117,35 | 119,25 | 0,38% | - |
| 13.02.2026 | 123,85 | 124,70 | 115,70 | 118,80 | -3,73% | - |
| 12.02.2026 | 127,70 | 128,80 | 123,40 | 123,40 | -2,83% | - |
| 11.02.2026 | 126,05 | 131,70 | 123,35 | 127,00 | 0,87% | 1.008,00 |
| 10.02.2026 | 128,25 | 129,25 | 125,60 | 125,90 | -2,06% | 1.100,00 |
| 09.02.2026 | 127,30 | 132,15 | 127,15 | 128,55 | 1,62% | - |
| 06.02.2026 | 132,10 | 132,25 | 124,15 | 126,50 | -3,88% | - |
| 05.02.2026 | 130,65 | 132,85 | 130,45 | 131,60 | 0,88% | - |
| 04.02.2026 | 135,40 | 135,80 | 129,80 | 130,45 | -3,16% | - |
| 03.02.2026 | 134,35 | 137,00 | 132,15 | 134,70 | 0,56% | - |
| 02.02.2026 | 129,65 | 134,70 | 129,35 | 133,95 | 2,25% | - |
| 30.01.2026 | 133,25 | 133,45 | 128,75 | 131,00 | -2,06% | - |
| 29.01.2026 | 133,25 | 136,50 | 131,35 | 133,75 | 1,02% | - |
| 28.01.2026 | 131,70 | 133,35 | 128,05 | 132,40 | 1,42% | - |
| 27.01.2026 | 135,50 | 137,55 | 129,90 | 130,55 | -2,14% | 483,00 |
| 26.01.2026 | 138,55 | 140,75 | 133,00 | 133,40 | -3,33% | 165,00 |
| 23.01.2026 | 134,35 | 139,75 | 131,70 | 138,00 | 3,53% | - |
| 22.01.2026 | 136,75 | 137,65 | 127,85 | 133,30 | -3,89% | 3.500,00 |
| 21.01.2026 | 140,85 | 141,25 | 132,40 | 138,70 | -1,21% | - |
| 20.01.2026 | 146,25 | 146,65 | 138,90 | 140,40 | -4,42% | 3.450,00 |
| 19.01.2026 | 145,25 | 147,45 | 141,70 | 146,90 | 1,80% | 400,00 |
| 16.01.2026 | 148,65 | 153,80 | 144,05 | 144,30 | -2,50% | 3.600,00 |
| 15.01.2026 | 160,80 | 161,00 | 144,20 | 148,00 | -7,27% | - |
| 14.01.2026 | 166,95 | 168,50 | 147,65 | 159,60 | -6,94% | 700,00 |
| 13.01.2026 | 183,05 | 184,10 | 165,75 | 171,50 | -7,10% | 182,00 |
| 12.01.2026 | 194,75 | 195,60 | 182,90 | 184,60 | -5,67% | 555,00 |
| 09.01.2026 | 200,50 | 201,40 | 194,05 | 195,70 | -2,25% | 500,00 |
| 08.01.2026 | 210,10 | 211,10 | 199,15 | 200,20 | -5,21% | - |
| 07.01.2026 | 206,10 | 212,10 | 206,10 | 211,20 | 2,52% | 588,00 |
| 06.01.2026 | 201,20 | 206,70 | 198,30 | 206,00 | 2,69% | - |
| 05.01.2026 | 211,50 | 211,70 | 200,60 | 200,60 | -4,66% | - |
| 02.01.2026 | 206,40 | 210,70 | 204,40 | 210,40 | 2,33% | 600,00 |
| 30.12.2025 | 206,00 | 207,10 | 205,50 | 205,60 | 3,52% | - |
| 29.12.2025 | 199,25 | 207,20 | 198,60 | 198,60 | -1,39% | - |
| 23.12.2025 | 202,00 | 202,10 | 198,20 | 201,40 | 0,95% | - |
| 22.12.2025 | 195,50 | 202,20 | 195,50 | 199,50 | 0,55% | - |
| 19.12.2025 | 197,80 | 199,85 | 196,15 | 198,40 | 1,54% | - |
| 18.12.2025 | 197,10 | 198,20 | 195,05 | 195,40 | -0,64% | - |
| 17.12.2025 | 200,60 | 201,10 | 194,85 | 196,65 | 0,03% | - |
| 16.12.2025 | 197,10 | 201,40 | 196,60 | 196,60 | -1,35% | - |
| 15.12.2025 | 203,30 | 203,30 | 198,25 | 199,30 | -0,75% | - |
| 12.12.2025 | 203,30 | 205,60 | 200,80 | 200,80 | -0,89% | - |
| 11.12.2025 | 207,50 | 207,90 | 201,20 | 202,60 | -1,84% | - |
| 10.12.2025 | 211,50 | 211,80 | 205,90 | 206,40 | -1,71% | - |
| 09.12.2025 | 212,90 | 214,80 | 210,00 | 210,00 | 0,00% | - |
| 08.12.2025 | 210,30 | 213,20 | 209,30 | 210,00 | 2,44% | - |
| 05.12.2025 | 206,30 | 210,60 | 205,00 | 205,00 | 0,10% | - |
| 04.12.2025 | 205,10 | 208,30 | 203,50 | 204,80 | 3,12% | - |
| 03.12.2025 | 203,20 | 205,50 | 198,60 | 198,60 | 0,20% | - |
| 02.12.2025 | 207,10 | 207,30 | 198,20 | 198,20 | -1,59% | - |
| 01.12.2025 | 210,30 | 210,40 | 201,40 | 201,40 | -2,23% | 9,00 |
| 28.11.2025 | 211,20 | 213,90 | 206,00 | 206,00 | -1,06% | 40,00 |
| 27.11.2025 | 203,50 | 208,20 | 202,20 | 208,20 | 2,87% | 620,00 |
| 26.11.2025 | 204,10 | 206,90 | 201,60 | 202,40 | 2,22% | - |
| 25.11.2025 | 197,45 | 202,90 | 195,65 | 198,00 | -0,15% | - |
| 24.11.2025 | 201,10 | 201,90 | 196,55 | 198,30 | 1,07% | 6,00 |
| 21.11.2025 | 199,60 | 199,75 | 193,85 | 196,20 | -3,73% | - |
| 20.11.2025 | 204,50 | 206,40 | 202,20 | 203,80 | -0,20% | 4,00 |
| 19.11.2025 | 205,10 | 207,60 | 199,60 | 204,20 | 0,49% | - |
| 18.11.2025 | 205,10 | 208,50 | 202,80 | 203,20 | -2,59% | - |
| 17.11.2025 | 217,60 | 219,00 | 207,50 | 208,60 | -0,38% | - |
| 14.11.2025 | 214,80 | 215,00 | 209,40 | 209,40 | -3,50% | - |
| 13.11.2025 | 216,10 | 219,00 | 214,90 | 217,00 | 2,84% | - |
| 12.11.2025 | 216,60 | 217,10 | 211,00 | 211,00 | 0,29% | - |
| 11.11.2025 | 216,00 | 216,70 | 210,40 | 210,40 | -2,32% | - |
| 10.11.2025 | 215,10 | 221,80 | 214,90 | 215,40 | 0,37% | 100,00 |
| 07.11.2025 | 217,10 | 218,70 | 213,50 | 214,60 | -0,28% | - |
| 06.11.2025 | 218,00 | 220,80 | 214,20 | 215,20 | -0,83% | 90,00 |
| 05.11.2025 | 221,80 | 222,00 | 217,00 | 217,00 | -3,47% | - |
| 04.11.2025 | 232,40 | 232,60 | 222,60 | 224,80 | -4,34% | - |
| 03.11.2025 | 239,80 | 242,60 | 232,50 | 235,00 | 2,09% | - |
| 31.10.2025 | 227,60 | 243,20 | 227,60 | 230,20 | 0,96% | - |
| 30.10.2025 | 223,50 | 230,60 | 223,20 | 228,00 | 1,60% | - |
| 29.10.2025 | 229,60 | 231,30 | 223,90 | 224,40 | -2,77% | - |
| 28.10.2025 | 233,80 | 233,80 | 228,80 | 230,80 | -1,11% | - |
| 27.10.2025 | 237,00 | 237,00 | 230,80 | 233,40 | 1,83% | - |
| 24.10.2025 | 236,20 | 238,70 | 229,20 | 229,20 | -3,62% | - |
| 23.10.2025 | 244,90 | 253,10 | 232,40 | 237,80 | -4,65% | 50,00 |
| 22.10.2025 | 239,80 | 252,30 | 239,80 | 249,40 | 4,09% | - |
| 21.10.2025 | 242,40 | 243,90 | 239,60 | 239,60 | -0,50% | - |
| 20.10.2025 | 244,40 | 245,50 | 240,80 | 240,80 | 0,17% | - |
| 17.10.2025 | 240,90 | 242,10 | 237,50 | 240,40 | -0,99% | - |
| 16.10.2025 | 242,30 | 245,80 | 240,30 | 242,80 | -0,74% | - |
| 15.10.2025 | 246,20 | 246,60 | 239,40 | 244,60 | 2,86% | - |
| 14.10.2025 | 244,60 | 245,90 | 237,80 | 237,80 | -1,25% | - |
| 13.10.2025 | 247,60 | 248,90 | 240,80 | 240,80 | -3,37% | - |
| 10.10.2025 | 250,10 | 252,00 | 244,20 | 249,20 | 0,48% | - |
| 09.10.2025 | 248,30 | 251,20 | 247,20 | 248,00 | 0,00% | - |
| 08.10.2025 | 247,40 | 253,80 | 246,80 | 248,00 | 0,90% | - |
| 07.10.2025 | 247,60 | 251,30 | 245,70 | 245,80 | 0,16% | - |
| 06.10.2025 | 253,60 | 253,80 | 244,20 | 245,40 | -3,00% | - |
| 03.10.2025 | 254,00 | 259,50 | 252,40 | 253,00 | 0,00% | - |
| 02.10.2025 | 251,80 | 255,50 | 249,50 | 253,00 | 3,18% | - |
| 01.10.2025 | 255,00 | 255,80 | 245,20 | 245,20 | -2,78% | - |
| 30.09.2025 | 255,20 | 259,60 | 252,10 | 252,20 | -0,47% | - |
| 29.09.2025 | 250,20 | 257,00 | 250,00 | 253,40 | 1,69% | 40,00 |
| 26.09.2025 | 256,00 | 256,60 | 247,40 | 249,20 | -2,35% | - |
| 25.09.2025 | 257,50 | 258,00 | 251,70 | 255,20 | 0,08% | - |
| 24.09.2025 | 257,90 | 259,50 | 254,80 | 255,00 | -1,09% | - |
| 23.09.2025 | 260,00 | 261,60 | 254,00 | 257,80 | 0,23% | - |