102,700€
-0,87%
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 | 102,70 | 100,60 | 102,50 | -1,06% | - |
| 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% | - |