102,300€
-1,25%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 101,10 | 102,30 | 100,60 | 102,30 | -1,25% | - |
15.05.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 0,39% | - |
14.05.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,58% | 50,00 |
13.05.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 1,37% | - |
10.05.2024 | 102,40 | 102,40 | 102,40 | 102,40 | 0,39% | - |
09.05.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -0,39% | - |
08.05.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -1,16% | - |
07.05.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 0,39% | - |
06.05.2024 | 103,20 | 103,60 | 103,20 | 103,20 | 0,39% | 99,00 |
03.05.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -1,53% | - |
02.05.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 0,00% | - |
30.04.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 0,77% | - |
29.04.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -0,58% | - |
26.04.2024 | 104,20 | 104,20 | 104,20 | 104,20 | -0,57% | - |
25.04.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -1,32% | - |
24.04.2024 | 108,80 | 108,80 | 106,20 | 106,20 | -1,67% | 45,00 |
23.04.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,19% | 6,00 |
22.04.2024 | 107,80 | 107,80 | 107,80 | 107,80 | -1,28% | - |
19.04.2024 | 109,20 | 109,20 | 109,20 | 109,20 | 0,18% | - |
18.04.2024 | 109,00 | 109,00 | 109,00 | 109,00 | 1,87% | - |
17.04.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -5,98% | - |
16.04.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,87% | - |
15.04.2024 | 112,80 | 114,80 | 112,80 | 114,80 | 1,59% | 10,00 |
12.04.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -1,40% | - |
11.04.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 1,06% | - |
10.04.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,70% | - |
09.04.2024 | 114,20 | 114,20 | 114,20 | 114,20 | 1,78% | - |
08.04.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,36% | - |
05.04.2024 | 111,80 | 111,80 | 111,80 | 111,80 | 2,38% | - |
04.04.2024 | 109,20 | 109,20 | 109,20 | 109,20 | -0,36% | - |
03.04.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -2,66% | - |
02.04.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -0,18% | - |
28.03.2024 | 111,00 | 112,80 | 111,00 | 112,80 | 1,44% | 49,00 |
27.03.2024 | 111,00 | 111,20 | 111,00 | 111,20 | -0,89% | 14,00 |
26.03.2024 | 110,80 | 112,20 | 110,80 | 112,20 | 2,00% | 70,00 |
25.03.2024 | 109,00 | 110,00 | 109,00 | 110,00 | -0,90% | 20,00 |
22.03.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | - |
21.03.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 1,09% | - |
20.03.2024 | 109,80 | 109,80 | 109,80 | 109,80 | 2,04% | - |
19.03.2024 | 107,60 | 107,60 | 107,60 | 107,60 | 0,00% | - |
18.03.2024 | 103,80 | 107,60 | 103,80 | 107,60 | 2,09% | 59,00 |
15.03.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 0,57% | - |
14.03.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,96% | - |
13.03.2024 | 103,40 | 103,80 | 103,40 | 103,80 | -8,63% | 10,00 |
12.03.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 1,79% | - |
11.03.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -1,24% | - |
08.03.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,35% | - |
07.03.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -1,05% | - |
06.03.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,52% | - |
05.03.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | - |
04.03.2024 | 116,40 | 116,40 | 115,00 | 115,00 | -4,01% | 70,00 |
01.03.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 2,57% | - |
29.02.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -1,52% | - |
28.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 0,34% | - |
27.02.2024 | 117,40 | 118,20 | 117,40 | 118,20 | 1,37% | - |
26.02.2024 | 114,60 | 116,60 | 114,60 | 116,60 | 1,75% | 19,00 |
23.02.2024 | 117,40 | 117,40 | 114,60 | 114,60 | -3,21% | 1,00 |
22.02.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 0,85% | - |
21.02.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 1,38% | - |
20.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -2,36% | - |
19.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -0,50% | - |
16.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 1,71% | - |
15.02.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 1,91% | - |
14.02.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,86% | - |
13.02.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
12.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,86% | - |
09.02.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,69% | - |
08.02.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
07.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 1,05% | - |
06.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -2,22% | - |
05.02.2024 | 116,00 | 117,20 | 116,00 | 117,20 | 2,81% | 7,00 |
02.02.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,70% | - |
01.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 1,23% | - |
31.01.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,53% | - |
30.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -1,57% | - |
29.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,35% | - |
26.01.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,69% | - |
25.01.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,35% | - |
24.01.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 1,41% | - |
23.01.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 0,89% | - |
22.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 0,18% | - |
19.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 0,36% | - |
18.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -0,18% | - |
17.01.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,06% | - |
16.01.2024 | 114,00 | 114,00 | 113,60 | 113,60 | 2,16% | 5,00 |
15.01.2024 | 111,20 | 111,20 | 111,20 | 111,20 | 1,83% | - |
12.01.2024 | 109,20 | 109,20 | 109,20 | 109,20 | 0,18% | - |
11.01.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,18% | - |
10.01.2024 | 109,20 | 109,20 | 109,20 | 109,20 | 1,30% | - |
09.01.2024 | 107,80 | 107,80 | 107,80 | 107,80 | 0,19% | - |
08.01.2024 | 107,60 | 107,60 | 107,60 | 107,60 | -0,19% | - |
05.01.2024 | 107,80 | 107,80 | 107,80 | 107,80 | 2,67% | - |
04.01.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -5,06% | - |
03.01.2024 | 110,60 | 110,60 | 110,60 | 110,60 | 0,91% | - |
02.01.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -1,62% | - |
29.12.2023 | 111,40 | 111,40 | 111,40 | 111,40 | 0,91% | - |
28.12.2023 | 110,40 | 110,40 | 110,40 | 110,40 | -0,54% | - |
27.12.2023 | 110,80 | 111,00 | 110,80 | 111,00 | 3,54% | 2,00 |
22.12.2023 | 107,20 | 107,20 | 107,20 | 107,20 | -1,83% | - |
21.12.2023 | 109,20 | 109,20 | 109,20 | 109,20 | 0,74% | - |