65,300€
-3,26%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 65,30 | 65,50 | 65,30 | 65,50 | -2,96% | 20,00 |
| 06.11.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -2,17% | - |
| 05.11.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | - |
| 04.11.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -2,54% | - |
| 03.11.2025 | 69,20 | 71,00 | 69,20 | 71,00 | 4,11% | 572,00 |
| 31.10.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -2,43% | - |
| 30.10.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -5,80% | - |
| 29.10.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -0,93% | - |
| 28.10.2025 | 74,70 | 74,90 | 74,70 | 74,90 | -2,73% | 132,00 |
| 27.10.2025 | 74,90 | 77,00 | 74,90 | 77,00 | 1,99% | 82,00 |
| 24.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,40% | - |
| 23.10.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 1,90% | - |
| 22.10.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -1,07% | - |
| 21.10.2025 | 74,40 | 74,60 | 74,40 | 74,60 | 4,04% | 106,00 |
| 20.10.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 0,99% | - |
| 17.10.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -2,07% | - |
| 16.10.2025 | 72,60 | 72,60 | 72,50 | 72,50 | 2,11% | 34,00 |
| 15.10.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,70% | - |
| 14.10.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,28% | - |
| 13.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -4,17% | - |
| 10.10.2025 | 72,40 | 74,40 | 72,40 | 74,40 | 2,90% | 20,00 |
| 09.10.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,14% | - |
| 08.10.2025 | 70,30 | 72,40 | 70,30 | 72,40 | 1,97% | 456,00 |
| 07.10.2025 | 71,10 | 71,40 | 71,00 | 71,00 | -1,93% | 43,00 |
| 06.10.2025 | 73,30 | 73,30 | 72,40 | 72,40 | -2,69% | 8,00 |
| 03.10.2025 | 72,40 | 74,40 | 72,40 | 74,40 | 0,54% | 236,00 |
| 02.10.2025 | 72,20 | 74,00 | 72,20 | 74,00 | 2,21% | 14,00 |
| 01.10.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -1,09% | - |
| 30.09.2025 | 72,40 | 73,20 | 72,40 | 73,20 | 0,00% | 3,00 |
| 29.09.2025 | 73,60 | 73,60 | 73,20 | 73,20 | 0,00% | 28,00 |
| 26.09.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -1,08% | - |
| 25.09.2025 | 73,80 | 74,00 | 73,80 | 74,00 | 0,54% | 2,00 |
| 24.09.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -2,65% | - |
| 23.09.2025 | 73,90 | 75,60 | 73,90 | 75,60 | 1,48% | 492,00 |
| 22.09.2025 | 75,20 | 75,20 | 74,50 | 74,50 | -2,10% | 380,00 |
| 19.09.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -2,19% | - |
| 18.09.2025 | 76,00 | 77,80 | 76,00 | 77,80 | 4,71% | 13,00 |
| 17.09.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,41% | - |
| 16.09.2025 | 73,90 | 74,00 | 73,90 | 74,00 | -1,33% | 397,00 |
| 15.09.2025 | 77,40 | 77,40 | 75,00 | 75,00 | -4,70% | 91,00 |
| 12.09.2025 | 80,30 | 80,30 | 78,70 | 78,70 | -3,73% | 25,00 |
| 11.09.2025 | 92,05 | 92,05 | 78,70 | 81,75 | -9,17% | 103,00 |
| 10.09.2025 | 91,20 | 91,20 | 90,00 | 90,00 | -1,42% | 50,00 |
| 09.09.2025 | 91,05 | 91,35 | 90,40 | 91,30 | 1,16% | - |
| 08.09.2025 | 90,00 | 90,30 | 90,00 | 90,25 | -0,93% | - |
| 05.09.2025 | 91,10 | 91,10 | 91,10 | 91,10 | 1,33% | - |
| 04.09.2025 | 89,90 | 89,90 | 89,90 | 89,90 | -1,10% | - |
| 03.09.2025 | 90,90 | 90,90 | 90,90 | 90,90 | -2,99% | - |
| 02.09.2025 | 93,70 | 93,70 | 93,70 | 93,70 | 0,97% | - |
| 01.09.2025 | 92,80 | 92,80 | 92,80 | 92,80 | 0,87% | - |
| 29.08.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,00% | 43,00 |
| 28.08.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -1,39% | - |
| 27.08.2025 | 94,10 | 94,10 | 93,30 | 93,30 | -1,48% | 20,00 |
| 26.08.2025 | 102,80 | 102,80 | 94,70 | 94,70 | -8,06% | 22,00 |
| 25.08.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -0,19% | - |
| 22.08.2025 | 101,60 | 103,20 | 101,60 | 103,20 | 1,57% | 61,00 |
| 21.08.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -0,20% | 6,00 |
| 20.08.2025 | 100,80 | 101,80 | 100,80 | 101,80 | -0,39% | 98,00 |
| 19.08.2025 | 102,40 | 102,40 | 102,20 | 102,20 | 1,39% | 49,00 |
| 18.08.2025 | 101,00 | 101,00 | 100,80 | 100,80 | 0,40% | 31,00 |
| 15.08.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 0,40% | - |
| 14.08.2025 | 99,40 | 100,00 | 99,40 | 100,00 | 1,01% | 500,00 |
| 13.08.2025 | 99,00 | 99,00 | 99,00 | 99,00 | -1,00% | - |
| 12.08.2025 | 100,00 | 100,00 | 100,00 | 100,00 | -1,96% | - |
| 11.08.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -0,58% | - |
| 08.08.2025 | 102,60 | 102,60 | 102,60 | 102,60 | -1,91% | - |
| 07.08.2025 | 104,40 | 105,00 | 104,40 | 104,60 | 2,55% | 500,00 |
| 06.08.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -1,35% | - |
| 05.08.2025 | 100,00 | 103,40 | 100,00 | 103,40 | 0,39% | 8,00 |
| 04.08.2025 | 102,60 | 103,20 | 102,60 | 103,00 | 2,18% | 210,00 |
| 01.08.2025 | 100,80 | 100,80 | 100,80 | 100,80 | -2,14% | - |
| 31.07.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -1,15% | - |
| 30.07.2025 | 103,20 | 104,20 | 102,20 | 104,20 | 6,33% | 105,00 |
| 29.07.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -3,92% | - |
| 28.07.2025 | 102,00 | 102,00 | 102,00 | 102,00 | 0,79% | - |
| 25.07.2025 | 101,00 | 101,20 | 100,60 | 101,20 | 0,20% | 242,00 |
| 24.07.2025 | 101,00 | 101,00 | 101,00 | 101,00 | 0,00% | - |
| 23.07.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -0,98% | - |
| 22.07.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -1,54% | - |
| 21.07.2025 | 102,40 | 103,60 | 102,40 | 103,60 | 1,17% | 12,00 |
| 18.07.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 0,79% | - |
| 17.07.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -1,17% | - |
| 16.07.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -1,72% | - |
| 15.07.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 1,16% | - |
| 14.07.2025 | 103,40 | 103,40 | 103,40 | 103,40 | -0,58% | - |
| 11.07.2025 | 104,00 | 104,00 | 104,00 | 104,00 | -0,76% | - |
| 10.07.2025 | 104,80 | 104,80 | 104,80 | 104,80 | 1,75% | - |
| 09.07.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -1,15% | - |
| 08.07.2025 | 102,20 | 104,20 | 102,20 | 104,20 | 1,76% | 28,00 |
| 07.07.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 1,19% | - |
| 04.07.2025 | 101,20 | 101,20 | 101,20 | 101,20 | 5,42% | - |
| 03.07.2025 | 96,00 | 96,00 | 96,00 | 96,00 | -2,34% | - |
| 02.07.2025 | 98,30 | 98,30 | 98,30 | 98,30 | -1,70% | - |
| 01.07.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00% | - |
| 30.06.2025 | 98,80 | 100,00 | 98,80 | 100,00 | 4,17% | 28,00 |
| 27.06.2025 | 96,00 | 96,00 | 96,00 | 96,00 | -0,52% | - |
| 26.06.2025 | 96,50 | 96,50 | 96,50 | 96,50 | -1,13% | - |
| 25.06.2025 | 98,00 | 98,00 | 97,60 | 97,60 | -1,01% | 40,00 |
| 24.06.2025 | 97,40 | 98,70 | 97,40 | 98,60 | 2,07% | 58,00 |
| 23.06.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -1,63% | - |