80,450€
0,44%
Echtzeit-Aktienkurs SECHE ENVIRON. INH.EO-,20
Bid:
Ask:
Aktienkurse zur SECHE ENVIRON. INH.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -3,62% | - |
| 25.06.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 0,63% | - |
| 24.06.2026 | 79,60 | 79,60 | 79,60 | 79,60 | -1,85% | - |
| 23.06.2026 | 80,20 | 81,10 | 80,20 | 81,10 | 0,50% | 1,00 |
| 22.06.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 2,54% | - |
| 19.06.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -1,38% | - |
| 18.06.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -4,09% | - |
| 17.06.2026 | 83,20 | 83,20 | 83,20 | 83,20 | -0,83% | - |
| 16.06.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -0,83% | - |
| 15.06.2026 | 84,60 | 84,60 | 84,60 | 84,60 | 1,68% | - |
| 12.06.2026 | 83,20 | 83,20 | 83,20 | 83,20 | -0,60% | 1,00 |
| 11.06.2026 | 83,70 | 83,70 | 83,70 | 83,70 | 0,48% | - |
| 10.06.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 0,36% | - |
| 09.06.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 1,72% | - |
| 08.06.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -1,45% | - |
| 05.06.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 3,24% | - |
| 04.06.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 03.06.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -2,41% | - |
| 02.06.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 1,72% | - |
| 01.06.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -2,63% | 20,00 |
| 29.05.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 2,44% | - |
| 28.05.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 0,86% | - |
| 27.05.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 0,12% | - |
| 26.05.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -1,46% | - |
| 25.05.2026 | 81,80 | 82,20 | 81,80 | 82,20 | 0,98% | - |
| 22.05.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,21% | - |
| 21.05.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 0,73% | - |
| 20.05.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 1,24% | - |
| 19.05.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -3,12% | - |
| 18.05.2026 | 83,40 | 83,40 | 83,40 | 83,40 | -1,65% | - |
| 15.05.2026 | 85,00 | 85,00 | 84,80 | 84,80 | 0,36% | 3,00 |
| 14.05.2026 | 84,50 | 84,50 | 84,50 | 84,50 | 1,08% | - |
| 13.05.2026 | 83,60 | 83,60 | 83,60 | 83,60 | 1,09% | - |
| 12.05.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -2,36% | - |
| 11.05.2026 | 84,70 | 84,70 | 84,70 | 84,70 | 1,07% | - |
| 08.05.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 1,45% | - |
| 07.05.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 1,23% | - |
| 06.05.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -0,49% | - |
| 05.05.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 04.05.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,37% | - |
| 30.04.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -1,68% | - |
| 29.04.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 0,12% | - |
| 28.04.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 0,00% | - |
| 27.04.2026 | 82,90 | 83,00 | 82,90 | 83,00 | 3,23% | 15,00 |
| 24.04.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -1,71% | - |
| 23.04.2026 | 81,10 | 81,80 | 81,10 | 81,80 | -1,33% | 6,00 |
| 22.04.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,12% | - |
| 21.04.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -2,70% | - |
| 20.04.2026 | 85,30 | 85,30 | 85,30 | 85,30 | -5,43% | - |
| 17.04.2026 | 90,20 | 90,20 | 90,20 | 90,20 | 5,99% | - |
| 16.04.2026 | 85,10 | 85,10 | 85,10 | 85,10 | 0,95% | - |
| 15.04.2026 | 84,30 | 84,30 | 84,30 | 84,30 | 0,12% | - |
| 14.04.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 0,00% | - |
| 13.04.2026 | 84,20 | 84,20 | 84,20 | 84,20 | -3,77% | - |
| 10.04.2026 | 83,90 | 87,50 | 83,90 | 87,50 | 7,23% | 25,00 |
| 09.04.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 0,37% | - |
| 08.04.2026 | 81,30 | 81,30 | 81,30 | 81,30 | -1,33% | - |
| 07.04.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 2,62% | - |
| 02.04.2026 | 80,30 | 80,30 | 80,30 | 80,30 | 0,50% | - |
| 01.04.2026 | 79,90 | 79,90 | 79,90 | 79,90 | -0,50% | - |
| 31.03.2026 | 77,80 | 80,30 | 77,80 | 80,30 | 3,61% | 21,00 |
| 30.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -1,02% | - |
| 27.03.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 2,49% | - |
| 26.03.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -2,43% | - |
| 25.03.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 0,13% | - |
| 24.03.2026 | 77,80 | 78,20 | 77,80 | 78,20 | 1,96% | - |
| 23.03.2026 | 75,20 | 76,70 | 75,20 | 76,70 | 0,13% | 1,00 |
| 20.03.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 1,19% | - |
| 19.03.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -1,05% | - |
| 18.03.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 2,82% | - |
| 17.03.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 1,36% | - |
| 16.03.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 1,66% | - |
| 13.03.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,84% | 2,00 |
| 12.03.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 0,42% | - |
| 11.03.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 5,01% | - |
| 10.03.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 5,60% | - |
| 09.03.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,92% | - |
| 06.03.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -1,96% | - |
| 05.03.2026 | 64,90 | 66,20 | 64,90 | 66,20 | 3,12% | 40,00 |
| 04.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -2,13% | - |
| 03.03.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -2,96% | - |
| 02.03.2026 | 66,20 | 68,20 | 66,20 | 67,60 | 2,42% | 160,00 |
| 27.02.2026 | 65,60 | 66,00 | 65,60 | 66,00 | 2,64% | - |
| 26.02.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,16% | - |
| 25.02.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -0,62% | - |
| 24.02.2026 | 63,70 | 64,80 | 63,70 | 64,80 | 0,15% | 35,00 |
| 23.02.2026 | 64,70 | 64,70 | 64,70 | 64,70 | 0,15% | - |
| 20.02.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 1,25% | - |
| 19.02.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 6,87% | - |
| 18.02.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 2,40% | - |
| 17.02.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 1,75% | - |
| 16.02.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 0,00% | - |
| 13.02.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -2,05% | - |
| 12.02.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,66% | - |
| 11.02.2026 | 60,10 | 60,10 | 60,10 | 60,10 | 0,17% | - |
| 10.02.2026 | 60,90 | 60,90 | 60,00 | 60,00 | 4,53% | 42,00 |
| 09.02.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 2,50% | - |
| 06.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -3,28% | - |
| 05.02.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -4,93% | - |
| 04.02.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -6,31% | - |