78,500€
-1,88%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 0,25% | - |
| 29.01.2026 | 80,20 | 80,20 | 80,00 | 80,00 | 1,27% | 2,00 |
| 28.01.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 2,07% | - |
| 27.01.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,90% | - |
| 26.01.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 0,77% | - |
| 23.01.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,13% | - |
| 22.01.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 1,04% | - |
| 21.01.2026 | 75,70 | 76,60 | 75,70 | 76,60 | 2,41% | 117,00 |
| 20.01.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,27% | - |
| 19.01.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,19% | - |
| 16.01.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -1,82% | 3,00 |
| 15.01.2026 | 74,60 | 76,90 | 74,60 | 76,90 | 0,13% | 120,00 |
| 14.01.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 0,66% | - |
| 13.01.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -0,13% | - |
| 12.01.2026 | 76,80 | 76,80 | 76,40 | 76,40 | -0,26% | 124,00 |
| 09.01.2026 | 75,60 | 76,60 | 75,60 | 76,60 | 1,32% | - |
| 08.01.2026 | 75,60 | 75,60 | 75,60 | 75,60 | -1,69% | - |
| 07.01.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 8,92% | - |
| 06.01.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -0,14% | - |
| 05.01.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -2,21% | - |
| 02.01.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 0,98% | - |
| 30.12.2025 | 69,90 | 71,90 | 69,90 | 71,60 | 0,85% | 4,00 |
| 29.12.2025 | 70,00 | 71,80 | 70,00 | 71,00 | 0,00% | 16,00 |
| 23.12.2025 | 70,80 | 71,00 | 70,20 | 71,00 | -0,14% | 21,00 |
| 22.12.2025 | 70,20 | 71,10 | 70,20 | 71,10 | 1,72% | 7,00 |
| 19.12.2025 | 70,20 | 70,20 | 69,90 | 69,90 | -0,71% | 33,00 |
| 18.12.2025 | 70,60 | 70,60 | 70,40 | 70,40 | 1,73% | 70,00 |
| 17.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 16.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 2,82% | - |
| 15.12.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,00% | - |
| 12.12.2025 | 68,00 | 68,60 | 67,30 | 67,30 | -1,32% | 9,00 |
| 11.12.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -1,30% | - |
| 10.12.2025 | 67,30 | 69,10 | 67,30 | 69,10 | 3,13% | 128,00 |
| 09.12.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -2,19% | - |
| 08.12.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -2,56% | - |
| 05.12.2025 | 68,50 | 70,30 | 68,50 | 70,30 | 3,53% | 183,00 |
| 04.12.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -2,30% | - |
| 03.12.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -3,07% | - |
| 02.12.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -2,05% | - |
| 01.12.2025 | 71,40 | 73,20 | 71,40 | 73,20 | 2,95% | 199,00 |
| 28.11.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 2,16% | - |
| 27.11.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -0,71% | - |
| 26.11.2025 | 68,50 | 70,10 | 68,50 | 70,10 | 5,73% | 108,00 |
| 25.11.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -0,90% | - |
| 24.11.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 5,69% | - |
| 21.11.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -2,01% | - |
| 20.11.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 2,54% | - |
| 19.11.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,47% | - |
| 18.11.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -2,01% | - |
| 17.11.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,62% | 10,00 |
| 14.11.2025 | 64,70 | 65,00 | 64,70 | 65,00 | -1,07% | 24,00 |
| 13.11.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,45% | - |
| 12.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | - |
| 11.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,09% | - |
| 10.11.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,83% | - |
| 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% | - |