77,600€
-1,77%
Echtzeit-Aktienkurs Sea Limited
Bid:
Ask:
Aktienkurse zur Sea Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 78,70 | 79,90 | 76,40 | 77,60 | -1,77% | 1.475,00 |
| 28.05.2026 | 80,50 | 81,00 | 78,10 | 79,00 | -2,11% | 1.290,00 |
| 27.05.2026 | 76,50 | 81,10 | 75,90 | 80,70 | 5,49% | 3.156,00 |
| 26.05.2026 | 76,00 | 77,90 | 75,30 | 76,50 | 0,39% | 3.916,00 |
| 25.05.2026 | 76,50 | 76,70 | 75,90 | 76,20 | 1,46% | 540,00 |
| 22.05.2026 | 77,40 | 79,10 | 74,10 | 75,10 | -1,83% | 3.327,00 |
| 21.05.2026 | 74,70 | 76,50 | 73,20 | 76,50 | 2,68% | 896,00 |
| 20.05.2026 | 75,20 | 76,20 | 73,10 | 74,50 | -0,80% | 920,00 |
| 19.05.2026 | 75,70 | 76,80 | 74,10 | 75,10 | -0,79% | 12.401,00 |
| 18.05.2026 | 75,60 | 77,20 | 74,10 | 75,70 | -0,26% | 1.931,00 |
| 15.05.2026 | 75,00 | 77,70 | 73,60 | 75,90 | 0,00% | 468,00 |
| 14.05.2026 | 80,50 | 80,70 | 74,90 | 75,90 | -5,12% | 9.374,00 |
| 13.05.2026 | 83,50 | 85,40 | 79,40 | 80,00 | -2,32% | 3.593,00 |
| 12.05.2026 | 71,50 | 84,00 | 69,30 | 81,90 | 13,59% | 2.446,00 |
| 11.05.2026 | 73,80 | 74,40 | 69,50 | 72,10 | -2,17% | 1.180,00 |
| 08.05.2026 | 74,40 | 75,40 | 72,00 | 73,70 | -2,38% | 1.105,00 |
| 07.05.2026 | 76,30 | 78,10 | 75,50 | 75,50 | -1,56% | 1.180,00 |
| 06.05.2026 | 72,60 | 76,70 | 71,60 | 76,70 | 6,09% | 321,00 |
| 05.05.2026 | 73,00 | 74,30 | 71,50 | 72,30 | -1,09% | 439,00 |
| 04.05.2026 | 73,70 | 74,50 | 72,30 | 73,10 | 1,11% | 9.180,00 |
| 30.04.2026 | 71,40 | 72,90 | 70,60 | 72,30 | 1,40% | 7.329,00 |
| 29.04.2026 | 74,00 | 74,10 | 70,10 | 71,30 | -2,73% | 730,00 |
| 28.04.2026 | 73,00 | 74,10 | 71,50 | 73,30 | 0,00% | 400,00 |
| 27.04.2026 | 73,00 | 73,70 | 72,30 | 73,30 | 0,55% | 613,00 |
| 24.04.2026 | 72,00 | 73,30 | 71,00 | 72,90 | 2,24% | 2.527,00 |
| 23.04.2026 | 73,40 | 73,60 | 70,30 | 71,30 | -3,26% | - |
| 22.04.2026 | 74,80 | 75,20 | 72,00 | 73,70 | -0,54% | 1.307,00 |
| 21.04.2026 | 76,80 | 77,30 | 73,90 | 74,10 | -2,11% | 4.710,00 |
| 20.04.2026 | 77,10 | 77,30 | 75,30 | 75,70 | -2,57% | - |
| 17.04.2026 | 76,70 | 79,10 | 75,80 | 77,70 | 1,30% | - |
| 16.04.2026 | 78,00 | 79,10 | 76,30 | 76,70 | -0,26% | 8.003,00 |
| 15.04.2026 | 73,20 | 77,10 | 72,80 | 76,90 | 6,07% | 3.150,00 |
| 14.04.2026 | 73,80 | 76,30 | 72,30 | 72,50 | -1,36% | 2.127,00 |
| 13.04.2026 | 73,10 | 74,50 | 71,70 | 73,50 | 0,41% | 4.553,00 |
| 10.04.2026 | 73,20 | 74,60 | 72,20 | 73,20 | 0,14% | 1.540,00 |
| 09.04.2026 | 73,00 | 73,40 | 70,50 | 73,10 | 0,00% | 788,00 |
| 08.04.2026 | 73,50 | 78,90 | 73,00 | 73,10 | 4,28% | 15.680,00 |
| 07.04.2026 | 71,30 | 72,50 | 69,40 | 70,10 | -1,68% | - |
| 02.04.2026 | 70,40 | 71,50 | 68,60 | 71,30 | 0,56% | 90,00 |
| 01.04.2026 | 72,00 | 73,10 | 70,30 | 70,90 | -1,12% | 4.250,00 |
| 31.03.2026 | 68,60 | 72,10 | 68,50 | 71,70 | 4,98% | 2.500,00 |
| 30.03.2026 | 68,10 | 69,50 | 67,80 | 68,30 | 0,59% | 330,00 |
| 27.03.2026 | 69,60 | 70,80 | 67,70 | 67,90 | -2,16% | 480,00 |
| 26.03.2026 | 71,20 | 71,90 | 69,10 | 69,40 | -2,94% | 960,00 |
| 25.03.2026 | 68,10 | 71,50 | 68,00 | 71,50 | 4,69% | 4.620,00 |
| 24.03.2026 | 68,90 | 69,10 | 66,80 | 68,30 | -0,44% | 1.828,00 |
| 23.03.2026 | 67,40 | 69,60 | 66,20 | 68,60 | 0,88% | 28,00 |
| 20.03.2026 | 69,60 | 71,20 | 67,80 | 68,00 | -2,58% | 953,00 |
| 19.03.2026 | 72,00 | 72,40 | 69,60 | 69,80 | -4,64% | 312,00 |
| 18.03.2026 | 76,40 | 76,40 | 73,20 | 73,20 | -3,43% | 820,00 |
| 17.03.2026 | 76,20 | 76,80 | 74,80 | 75,80 | 0,00% | 496,00 |
| 16.03.2026 | 74,60 | 76,60 | 74,60 | 75,80 | 1,07% | 46,00 |
| 13.03.2026 | 73,40 | 75,60 | 72,60 | 75,00 | 1,63% | 366,00 |
| 12.03.2026 | 75,60 | 76,40 | 73,60 | 73,80 | -2,38% | 130,00 |
| 11.03.2026 | 75,80 | 76,60 | 74,40 | 75,60 | -1,31% | 264,00 |
| 10.03.2026 | 77,20 | 78,20 | 76,40 | 76,60 | -0,78% | 170,00 |
| 09.03.2026 | 77,80 | 78,40 | 75,80 | 77,20 | -2,28% | 463,00 |
| 06.03.2026 | 82,40 | 83,00 | 78,60 | 79,00 | -3,42% | 172,00 |
| 05.03.2026 | 76,00 | 82,40 | 74,80 | 81,80 | 7,92% | 982,00 |
| 04.03.2026 | 74,20 | 76,40 | 73,60 | 75,80 | 0,00% | 952,00 |
| 03.03.2026 | 88,20 | 88,20 | 68,20 | 75,80 | -15,96% | 1.688,00 |
| 02.03.2026 | 90,40 | 90,40 | 88,00 | 90,20 | -1,53% | 280,00 |
| 27.02.2026 | 92,20 | 93,60 | 91,60 | 91,60 | -2,35% | 120,00 |
| 26.02.2026 | 88,20 | 93,80 | 87,40 | 93,80 | 6,11% | 72,00 |
| 25.02.2026 | 88,60 | 91,60 | 87,00 | 88,40 | -2,64% | 244,00 |
| 24.02.2026 | 93,60 | 94,00 | 89,80 | 90,80 | -3,40% | 18,00 |
| 23.02.2026 | 95,60 | 97,60 | 94,00 | 94,00 | -3,49% | 35,00 |
| 20.02.2026 | 96,60 | 98,80 | 96,40 | 97,40 | 0,21% | 56,00 |
| 19.02.2026 | 95,00 | 99,40 | 94,80 | 97,20 | 1,67% | 179,00 |
| 18.02.2026 | 90,80 | 95,60 | 90,60 | 95,60 | 4,14% | 53,00 |
| 17.02.2026 | 88,20 | 91,80 | 88,20 | 91,80 | 2,91% | 1.042,00 |
| 16.02.2026 | 89,00 | 89,60 | 88,80 | 89,20 | -0,22% | - |
| 13.02.2026 | 90,60 | 92,00 | 89,00 | 89,40 | -3,04% | 86,00 |
| 12.02.2026 | 95,60 | 97,80 | 90,40 | 92,20 | -3,96% | 32,00 |
| 11.02.2026 | 95,00 | 98,20 | 94,00 | 96,00 | 1,27% | 118,00 |
| 10.02.2026 | 91,80 | 96,20 | 90,40 | 94,80 | 3,95% | 408,00 |
| 09.02.2026 | 90,60 | 92,40 | 90,00 | 91,20 | -0,65% | - |
| 06.02.2026 | 90,80 | 94,40 | 90,40 | 91,80 | -0,22% | 93,00 |
| 05.02.2026 | 89,40 | 92,60 | 88,40 | 92,00 | 2,00% | 23,00 |
| 04.02.2026 | 90,40 | 91,40 | 87,40 | 90,20 | -1,31% | 340,00 |
| 03.02.2026 | 96,00 | 97,40 | 89,00 | 91,40 | -5,19% | 331,00 |
| 02.02.2026 | 95,80 | 98,80 | 94,40 | 96,40 | -1,63% | 296,00 |
| 30.01.2026 | 101,00 | 102,00 | 97,60 | 98,00 | -3,45% | 20,00 |
| 29.01.2026 | 105,00 | 107,50 | 101,00 | 101,50 | -3,33% | 1.218,00 |
| 28.01.2026 | 105,00 | 108,50 | 104,50 | 105,00 | 0,00% | 104,00 |
| 27.01.2026 | 105,00 | 106,50 | 104,00 | 105,00 | -0,47% | 500,00 |
| 26.01.2026 | 104,50 | 106,00 | 103,00 | 105,50 | 0,00% | - |
| 23.01.2026 | 103,50 | 107,00 | 103,50 | 105,50 | 1,44% | 495,00 |
| 22.01.2026 | 103,00 | 107,00 | 102,50 | 104,00 | 0,48% | 35,00 |
| 21.01.2026 | 103,50 | 105,00 | 102,50 | 103,50 | 0,49% | 2.810,00 |
| 20.01.2026 | 101,00 | 103,00 | 100,00 | 103,00 | 1,98% | 138,00 |
| 19.01.2026 | 101,00 | 101,00 | 101,00 | 101,00 | -3,35% | 10,00 |
| 16.01.2026 | 106,00 | 107,00 | 104,00 | 104,50 | -1,88% | 250,00 |
| 15.01.2026 | 106,50 | 108,50 | 105,50 | 106,50 | -0,93% | - |
| 14.01.2026 | 110,50 | 111,00 | 106,50 | 107,50 | -3,15% | 10,00 |
| 13.01.2026 | 112,00 | 113,00 | 109,00 | 111,00 | -1,33% | 300,00 |
| 12.01.2026 | 113,00 | 115,50 | 111,50 | 112,50 | -2,17% | 36,00 |
| 09.01.2026 | 114,00 | 115,50 | 114,00 | 115,00 | 0,00% | 692,00 |
| 08.01.2026 | 119,50 | 119,50 | 114,00 | 115,00 | -3,36% | 461,00 |
| 07.01.2026 | 121,50 | 123,50 | 119,00 | 119,00 | -2,86% | - |