84,950€
-1,79%
Echtzeit-Aktienkurs SECHE ENVIRON. INH.EO-,20
Bid:
Ask:
Aktienkurse zur SECHE ENVIRON. INH.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -0,81% | - |
| 27.02.2025 | 86,50 | 86,50 | 86,50 | 86,50 | 2,73% | - |
| 26.02.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -2,09% | - |
| 25.02.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 0,12% | - |
| 24.02.2025 | 85,90 | 85,90 | 85,90 | 85,90 | 2,26% | - |
| 21.02.2025 | 84,00 | 84,00 | 84,00 | 84,00 | -1,98% | - |
| 20.02.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -0,35% | - |
| 19.02.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 0,35% | - |
| 18.02.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 0,35% | - |
| 17.02.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 2,40% | - |
| 14.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,12% | - |
| 13.02.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 0,12% | - |
| 12.02.2025 | 83,50 | 83,70 | 83,20 | 83,20 | -0,72% | 53,00 |
| 11.02.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,48% | - |
| 10.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | -1,77% | - |
| 07.02.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 0,35% | - |
| 06.02.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 1,08% | - |
| 05.02.2025 | 83,70 | 83,70 | 83,70 | 83,70 | 1,09% | - |
| 04.02.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,36% | - |
| 03.02.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,73% | - |
| 31.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 1,85% | - |
| 30.01.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,37% | - |
| 29.01.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -0,12% | - |
| 28.01.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 1,12% | - |
| 27.01.2025 | 77,50 | 80,80 | 77,50 | 80,50 | 3,34% | 80,00 |
| 24.01.2025 | 76,30 | 77,90 | 76,30 | 77,90 | 3,18% | 10,00 |
| 23.01.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -1,44% | - |
| 22.01.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 3,93% | - |
| 21.01.2025 | 73,70 | 73,70 | 73,70 | 73,70 | 2,50% | - |
| 20.01.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,28% | - |
| 17.01.2025 | 69,30 | 71,70 | 69,30 | 71,70 | 2,43% | 122,00 |
| 16.01.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -0,28% | - |
| 15.01.2025 | 70,30 | 70,30 | 70,20 | 70,20 | -9,30% | 8,00 |
| 14.01.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 0,65% | - |
| 13.01.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -2,66% | - |
| 10.01.2025 | 78,30 | 79,00 | 78,30 | 79,00 | 1,80% | 6,00 |
| 09.01.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -1,90% | - |
| 08.01.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,50% | - |
| 07.01.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 1,66% | - |
| 06.01.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 0,00% | - |
| 03.01.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,51% | - |
| 02.01.2025 | 77,50 | 78,60 | 77,50 | 78,60 | 1,29% | 30,00 |
| 30.12.2024 | 76,60 | 77,60 | 76,60 | 77,60 | -0,39% | 6,00 |
| 27.12.2024 | 75,00 | 77,90 | 75,00 | 77,90 | 3,32% | 3,00 |
| 23.12.2024 | 73,60 | 75,40 | 73,20 | 75,40 | 1,75% | 87,00 |
| 20.12.2024 | 74,00 | 74,10 | 74,00 | 74,10 | -1,20% | 29,00 |
| 19.12.2024 | 74,10 | 75,00 | 74,10 | 75,00 | -1,83% | 10,00 |
| 18.12.2024 | 75,60 | 76,40 | 75,60 | 76,40 | 0,66% | 2,00 |
| 17.12.2024 | 75,30 | 75,90 | 75,30 | 75,90 | 1,47% | 31,00 |
| 16.12.2024 | 74,90 | 74,90 | 74,80 | 74,80 | -3,23% | 7,00 |
| 13.12.2024 | 77,30 | 77,30 | 77,30 | 77,30 | -0,90% | - |
| 12.12.2024 | 77,80 | 78,00 | 77,80 | 78,00 | -0,51% | 7,00 |
| 11.12.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -0,63% | - |
| 10.12.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,37% | - |
| 09.12.2024 | 77,40 | 80,00 | 77,40 | 80,00 | 3,23% | 100,00 |
| 06.12.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -0,64% | - |
| 05.12.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,38% | - |
| 04.12.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,51% | - |
| 03.12.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -1,77% | - |
| 02.12.2024 | 79,10 | 79,30 | 79,10 | 79,30 | -1,49% | 33,00 |
| 29.11.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,00% | - |
| 28.11.2024 | 80,80 | 80,80 | 80,50 | 80,50 | -1,47% | 6,00 |
| 27.11.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -0,85% | - |
| 26.11.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,60% | - |
| 25.11.2024 | 82,40 | 82,90 | 82,40 | 82,90 | 4,02% | 60,00 |
| 22.11.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,50% | - |
| 21.11.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -2,34% | - |
| 20.11.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,73% | - |
| 19.11.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -1,45% | - |
| 18.11.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -1,78% | - |
| 15.11.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -1,63% | - |
| 14.11.2024 | 84,80 | 85,90 | 84,80 | 85,90 | -0,81% | 121,00 |
| 13.11.2024 | 86,60 | 86,60 | 86,60 | 86,60 | -1,48% | - |
| 12.11.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -1,35% | - |
| 11.11.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -2,09% | - |
| 08.11.2024 | 91,00 | 91,00 | 91,00 | 91,00 | -0,44% | - |
| 07.11.2024 | 91,60 | 91,60 | 91,40 | 91,40 | -2,14% | 170,00 |
| 06.11.2024 | 93,40 | 93,40 | 93,40 | 93,40 | 1,08% | - |
| 05.11.2024 | 92,40 | 92,40 | 92,40 | 92,40 | 3,24% | - |
| 04.11.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -1,32% | - |
| 01.11.2024 | 90,70 | 90,70 | 90,70 | 90,70 | 1,23% | - |
| 31.10.2024 | 89,60 | 89,60 | 89,60 | 89,60 | 7,43% | - |
| 30.10.2024 | 83,40 | 83,40 | 83,40 | 83,40 | 0,97% | - |
| 29.10.2024 | 82,60 | 82,60 | 82,60 | 82,60 | 0,36% | - |
| 28.10.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 0,49% | - |
| 25.10.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,11% | - |
| 24.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -1,70% | - |
| 23.10.2024 | 82,50 | 82,50 | 82,40 | 82,40 | 0,24% | 100,00 |
| 22.10.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -2,38% | - |
| 21.10.2024 | 84,20 | 84,20 | 84,20 | 84,20 | 0,48% | 60,00 |
| 18.10.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,87% | - |
| 17.10.2024 | 85,40 | 85,40 | 85,40 | 85,40 | -0,58% | - |
| 16.10.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 0,70% | - |
| 15.10.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -0,23% | - |
| 14.10.2024 | 85,50 | 85,50 | 85,50 | 85,50 | -0,12% | - |
| 11.10.2024 | 85,60 | 85,60 | 85,60 | 85,60 | 0,47% | - |
| 10.10.2024 | 85,20 | 85,20 | 85,20 | 85,20 | -0,93% | - |
| 09.10.2024 | 86,00 | 86,00 | 86,00 | 86,00 | 0,35% | - |
| 08.10.2024 | 85,70 | 85,70 | 85,70 | 85,70 | 0,71% | - |
| 07.10.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 1,19% | 20,00 |