85,025€
-0,09%
Echtzeit-Aktienkurs SEB SA INH. EO 1
Bid:
Ask:
Aktienkurse zur SEB SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 82,70 | 84,80 | 82,70 | 84,65 | -0,53% | 200,00 |
| 27.02.2025 | 92,70 | 92,70 | 85,10 | 85,10 | -8,05% | - |
| 26.02.2025 | 92,75 | 93,95 | 92,55 | 92,55 | -0,48% | 75,00 |
| 25.02.2025 | 91,45 | 93,00 | 91,45 | 93,00 | 1,75% | - |
| 24.02.2025 | 92,95 | 92,95 | 91,40 | 91,40 | 1,44% | - |
| 21.02.2025 | 90,10 | 90,10 | 90,10 | 90,10 | 0,11% | - |
| 20.02.2025 | 88,40 | 90,00 | 88,40 | 90,00 | 1,81% | - |
| 19.02.2025 | 90,50 | 90,50 | 88,40 | 88,40 | -2,75% | - |
| 18.02.2025 | 90,05 | 91,25 | 90,05 | 90,90 | -0,05% | 54,00 |
| 17.02.2025 | 90,20 | 90,95 | 90,20 | 90,95 | 0,89% | - |
| 14.02.2025 | 90,30 | 90,30 | 90,15 | 90,15 | -0,17% | - |
| 13.02.2025 | 89,10 | 90,30 | 89,10 | 90,30 | 1,80% | - |
| 12.02.2025 | 91,40 | 91,40 | 88,70 | 88,70 | -4,83% | - |
| 11.02.2025 | 91,30 | 93,20 | 91,30 | 93,20 | 2,53% | - |
| 10.02.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 0,66% | - |
| 07.02.2025 | 91,70 | 91,70 | 90,30 | 90,30 | 1,35% | - |
| 06.02.2025 | 89,10 | 89,10 | 89,10 | 89,10 | -0,83% | - |
| 05.02.2025 | 90,20 | 90,20 | 89,85 | 89,85 | -0,50% | - |
| 04.02.2025 | 89,75 | 90,30 | 89,75 | 90,30 | 0,22% | - |
| 03.02.2025 | 89,60 | 90,10 | 89,60 | 90,10 | -1,26% | - |
| 31.01.2025 | 91,90 | 91,90 | 91,25 | 91,25 | -0,65% | - |
| 30.01.2025 | 91,85 | 91,85 | 91,85 | 91,85 | -0,65% | - |
| 29.01.2025 | 91,70 | 92,45 | 91,70 | 92,45 | -0,43% | - |
| 28.01.2025 | 91,50 | 92,85 | 91,50 | 92,85 | 2,88% | - |
| 27.01.2025 | 90,25 | 90,25 | 90,25 | 90,25 | -0,55% | - |
| 24.01.2025 | 92,00 | 92,00 | 90,75 | 90,75 | -0,33% | 115,00 |
| 23.01.2025 | 90,05 | 91,05 | 90,05 | 91,05 | 1,17% | - |
| 22.01.2025 | 90,30 | 90,30 | 90,00 | 90,00 | -1,69% | - |
| 21.01.2025 | 88,60 | 91,55 | 88,60 | 91,55 | 3,74% | - |
| 20.01.2025 | 88,25 | 88,25 | 88,25 | 88,25 | 1,91% | - |
| 17.01.2025 | 86,10 | 86,60 | 86,10 | 86,60 | 0,58% | - |
| 16.01.2025 | 86,20 | 86,20 | 85,80 | 86,10 | 0,70% | 9,00 |
| 15.01.2025 | 84,75 | 85,50 | 84,75 | 85,50 | 2,09% | - |
| 14.01.2025 | 83,45 | 83,75 | 83,45 | 83,75 | 1,52% | - |
| 13.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -1,96% | - |
| 10.01.2025 | 84,95 | 84,95 | 84,15 | 84,15 | 0,06% | - |
| 09.01.2025 | 85,05 | 85,05 | 84,10 | 84,10 | -1,35% | - |
| 08.01.2025 | 86,45 | 86,45 | 85,25 | 85,25 | -0,87% | - |
| 07.01.2025 | 86,05 | 86,05 | 86,00 | 86,00 | -0,92% | - |
| 06.01.2025 | 85,95 | 86,80 | 85,95 | 86,80 | 0,93% | 120,00 |
| 03.01.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -0,29% | - |
| 02.01.2025 | 87,30 | 87,30 | 86,25 | 86,25 | -0,17% | - |
| 30.12.2024 | 86,40 | 86,40 | 86,40 | 86,40 | -0,69% | - |
| 27.12.2024 | 86,55 | 87,00 | 86,55 | 87,00 | 0,81% | - |
| 23.12.2024 | 85,95 | 86,30 | 85,95 | 86,30 | -0,17% | - |
| 20.12.2024 | 85,20 | 86,45 | 85,20 | 86,45 | -0,29% | - |
| 19.12.2024 | 85,75 | 86,70 | 85,75 | 86,70 | -1,76% | - |
| 18.12.2024 | 89,00 | 89,00 | 88,25 | 88,25 | -1,01% | - |
| 17.12.2024 | 88,90 | 89,15 | 88,90 | 89,15 | -3,31% | - |
| 16.12.2024 | 92,20 | 92,20 | 92,20 | 92,20 | -0,16% | - |
| 13.12.2024 | 92,50 | 92,50 | 92,35 | 92,35 | -1,02% | - |
| 12.12.2024 | 94,20 | 94,20 | 93,30 | 93,30 | -1,48% | - |
| 11.12.2024 | 94,00 | 94,70 | 94,00 | 94,70 | 0,11% | - |
| 10.12.2024 | 94,00 | 94,60 | 94,00 | 94,60 | -0,21% | - |
| 09.12.2024 | 92,85 | 94,80 | 92,85 | 94,80 | 5,63% | - |
| 06.12.2024 | 89,75 | 89,75 | 89,75 | 89,75 | 0,39% | - |
| 05.12.2024 | 88,10 | 89,40 | 88,10 | 89,40 | 1,07% | - |
| 04.12.2024 | 86,95 | 88,45 | 86,95 | 88,45 | 1,90% | - |
| 03.12.2024 | 88,00 | 88,00 | 86,80 | 86,80 | -0,86% | - |
| 02.12.2024 | 88,00 | 88,00 | 87,55 | 87,55 | -2,23% | 200,00 |
| 29.11.2024 | 89,30 | 89,55 | 89,30 | 89,55 | -0,22% | - |
| 28.11.2024 | 90,40 | 90,40 | 89,75 | 89,75 | 0,67% | - |
| 27.11.2024 | 89,15 | 89,15 | 89,15 | 89,15 | -1,38% | - |
| 26.11.2024 | 89,35 | 90,40 | 89,35 | 90,40 | 0,61% | - |
| 25.11.2024 | 89,85 | 89,85 | 89,85 | 89,85 | 0,67% | - |
| 22.11.2024 | 88,10 | 89,25 | 88,10 | 89,25 | 1,56% | 4,00 |
| 21.11.2024 | 88,43 | 88,58 | 86,50 | 87,88 | -0,42% | - |
| 20.11.2024 | 90,80 | 90,80 | 88,25 | 88,25 | -2,97% | - |
| 19.11.2024 | 92,60 | 92,60 | 90,95 | 90,95 | -2,57% | - |
| 18.11.2024 | 93,35 | 93,35 | 93,35 | 93,35 | -0,05% | - |
| 15.11.2024 | 92,60 | 93,40 | 92,60 | 93,40 | 0,59% | - |
| 14.11.2024 | 92,55 | 92,85 | 92,55 | 92,85 | 0,49% | - |
| 13.11.2024 | 93,55 | 93,55 | 92,40 | 92,40 | -1,55% | - |
| 12.11.2024 | 94,15 | 94,15 | 93,85 | 93,85 | -1,93% | - |
| 11.11.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 0,37% | - |
| 08.11.2024 | 94,80 | 95,35 | 94,80 | 95,35 | -0,31% | - |
| 07.11.2024 | 91,65 | 95,65 | 91,65 | 95,65 | -0,26% | - |
| 06.11.2024 | 95,90 | 95,90 | 95,90 | 95,90 | -0,05% | - |
| 05.11.2024 | 95,95 | 95,95 | 95,95 | 95,95 | 0,26% | - |
| 04.11.2024 | 95,60 | 95,70 | 95,60 | 95,70 | -0,10% | - |
| 01.11.2024 | 96,25 | 96,25 | 95,80 | 95,80 | -0,52% | - |
| 31.10.2024 | 96,30 | 96,30 | 96,30 | 96,30 | -0,98% | - |
| 30.10.2024 | 97,55 | 97,55 | 97,25 | 97,25 | -0,82% | - |
| 29.10.2024 | 97,85 | 98,05 | 97,85 | 98,05 | 0,77% | - |
| 28.10.2024 | 97,30 | 97,30 | 97,30 | 97,30 | -0,71% | - |
| 25.10.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 0,41% | - |
| 24.10.2024 | 96,95 | 97,60 | 96,95 | 97,60 | 1,14% | - |
| 23.10.2024 | 95,80 | 96,50 | 95,80 | 96,50 | 0,42% | - |
| 22.10.2024 | 95,55 | 96,10 | 95,55 | 96,10 | 0,31% | - |
| 21.10.2024 | 97,90 | 97,90 | 95,80 | 95,80 | -2,19% | - |
| 18.10.2024 | 97,95 | 97,95 | 97,95 | 97,95 | 0,20% | - |
| 17.10.2024 | 97,25 | 97,75 | 97,25 | 97,75 | 0,26% | - |
| 16.10.2024 | 96,45 | 97,50 | 96,45 | 97,50 | 0,10% | - |
| 15.10.2024 | 98,50 | 98,50 | 97,40 | 97,40 | 0,21% | - |
| 14.10.2024 | 98,25 | 98,25 | 97,20 | 97,20 | -3,38% | - |
| 11.10.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -0,10% | - |
| 10.10.2024 | 102,20 | 102,20 | 100,70 | 100,70 | -1,76% | - |
| 09.10.2024 | 101,90 | 102,50 | 101,90 | 102,50 | -0,39% | - |
| 08.10.2024 | 101,50 | 102,90 | 101,50 | 102,90 | 0,10% | - |
| 07.10.2024 | 102,70 | 102,80 | 102,70 | 102,80 | 2,29% | - |