66,550€
-0,67%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 66,95 | 66,95 | 65,80 | 66,45 | -0,82% | - |
| 24.07.2025 | 71,00 | 71,00 | 64,95 | 67,00 | -5,63% | 230,00 |
| 23.07.2025 | 73,20 | 74,35 | 71,00 | 71,00 | -3,01% | - |
| 22.07.2025 | 77,00 | 77,00 | 72,60 | 73,20 | -7,58% | - |
| 21.07.2025 | 79,85 | 79,85 | 79,20 | 79,20 | -2,64% | 20,00 |
| 18.07.2025 | 81,35 | 81,35 | 81,35 | 81,35 | 0,31% | - |
| 17.07.2025 | 81,90 | 81,90 | 81,10 | 81,10 | -0,80% | - |
| 16.07.2025 | 82,10 | 82,10 | 81,75 | 81,75 | -0,73% | - |
| 15.07.2025 | 82,30 | 82,35 | 82,30 | 82,35 | 0,43% | - |
| 14.07.2025 | 82,45 | 82,45 | 82,00 | 82,00 | -1,50% | - |
| 11.07.2025 | 83,20 | 83,25 | 83,20 | 83,25 | -1,48% | - |
| 10.07.2025 | 82,85 | 84,50 | 82,85 | 84,50 | 1,87% | - |
| 09.07.2025 | 82,95 | 82,95 | 82,95 | 82,95 | -0,06% | - |
| 08.07.2025 | 81,90 | 83,00 | 81,90 | 83,00 | 1,59% | - |
| 07.07.2025 | 81,70 | 81,70 | 81,70 | 81,70 | 0,55% | - |
| 04.07.2025 | 82,30 | 82,30 | 81,25 | 81,25 | -1,57% | - |
| 03.07.2025 | 83,05 | 83,05 | 82,55 | 82,55 | -0,48% | - |
| 02.07.2025 | 80,80 | 82,95 | 80,80 | 82,95 | 2,41% | - |
| 01.07.2025 | 80,15 | 81,00 | 80,15 | 81,00 | -2,00% | - |
| 30.06.2025 | 82,65 | 82,65 | 82,65 | 82,65 | -0,54% | - |
| 27.06.2025 | 81,10 | 83,10 | 81,10 | 83,10 | 2,72% | - |
| 26.06.2025 | 79,55 | 80,90 | 79,55 | 80,90 | 1,13% | - |
| 25.06.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 0,00% | - |
| 24.06.2025 | 79,55 | 80,00 | 79,55 | 80,00 | 1,27% | - |
| 23.06.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,50% | - |
| 20.06.2025 | 79,65 | 79,65 | 79,40 | 79,40 | -0,19% | - |
| 19.06.2025 | 79,85 | 79,85 | 79,55 | 79,55 | -3,98% | - |
| 18.06.2025 | 82,85 | 82,85 | 82,85 | 82,85 | 0,30% | - |
| 17.06.2025 | 82,70 | 82,70 | 82,60 | 82,60 | -0,48% | - |
| 16.06.2025 | 83,40 | 83,40 | 83,00 | 83,00 | -0,12% | - |
| 13.06.2025 | 82,70 | 83,10 | 82,70 | 83,10 | -1,01% | - |
| 12.06.2025 | 84,30 | 84,30 | 83,95 | 83,95 | -0,77% | - |
| 11.06.2025 | 84,85 | 84,85 | 84,60 | 84,60 | -0,41% | - |
| 10.06.2025 | 83,35 | 84,95 | 83,35 | 84,95 | 1,74% | - |
| 09.06.2025 | 82,70 | 83,50 | 82,70 | 83,50 | 1,15% | - |
| 06.06.2025 | 81,95 | 82,55 | 81,95 | 82,55 | 0,18% | - |
| 05.06.2025 | 84,10 | 84,10 | 82,40 | 82,40 | -2,08% | - |
| 04.06.2025 | 84,40 | 84,40 | 84,15 | 84,15 | -0,41% | - |
| 03.06.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -3,37% | - |
| 02.06.2025 | 86,90 | 87,45 | 86,90 | 87,45 | 0,11% | - |
| 30.05.2025 | 87,40 | 87,40 | 87,35 | 87,35 | 0,29% | 33,00 |
| 29.05.2025 | 88,45 | 88,45 | 87,10 | 87,10 | 0,29% | - |
| 28.05.2025 | 86,80 | 86,85 | 86,80 | 86,85 | -0,17% | - |
| 27.05.2025 | 85,35 | 87,00 | 85,35 | 87,00 | 2,11% | - |
| 26.05.2025 | 85,20 | 85,20 | 85,20 | 85,20 | 1,43% | - |
| 23.05.2025 | 84,80 | 84,80 | 84,00 | 84,00 | -1,18% | - |
| 22.05.2025 | 85,60 | 85,60 | 85,00 | 85,00 | -0,41% | - |
| 21.05.2025 | 86,60 | 86,60 | 85,35 | 85,35 | -2,68% | - |
| 20.05.2025 | 87,05 | 87,70 | 87,05 | 87,70 | 0,46% | - |
| 19.05.2025 | 86,30 | 87,30 | 86,30 | 87,30 | 0,87% | - |
| 16.05.2025 | 87,65 | 87,65 | 86,55 | 86,55 | -1,09% | - |
| 15.05.2025 | 86,85 | 87,50 | 86,85 | 87,50 | 0,46% | - |
| 14.05.2025 | 88,90 | 88,90 | 87,10 | 87,10 | -2,02% | - |
| 13.05.2025 | 88,00 | 88,90 | 88,00 | 88,90 | 0,74% | - |
| 12.05.2025 | 84,95 | 88,25 | 84,95 | 88,25 | 5,06% | 50,00 |
| 09.05.2025 | 84,25 | 84,25 | 83,90 | 84,00 | -0,12% | 75,00 |
| 08.05.2025 | 82,25 | 84,10 | 82,25 | 84,10 | 1,45% | - |
| 07.05.2025 | 83,60 | 83,60 | 82,90 | 82,90 | -0,48% | - |
| 06.05.2025 | 83,35 | 83,35 | 83,30 | 83,30 | -0,24% | - |
| 05.05.2025 | 83,85 | 83,85 | 83,50 | 83,50 | -0,77% | - |
| 02.05.2025 | 82,75 | 84,15 | 82,75 | 84,15 | 1,51% | - |
| 30.04.2025 | 81,85 | 82,90 | 81,85 | 82,90 | 0,97% | - |
| 29.04.2025 | 82,20 | 82,20 | 82,10 | 82,10 | -0,12% | - |
| 28.04.2025 | 82,05 | 82,20 | 82,05 | 82,20 | -0,06% | - |
| 25.04.2025 | 81,20 | 82,25 | 81,20 | 82,25 | 5,45% | - |
| 24.04.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -3,17% | - |
| 23.04.2025 | 78,80 | 80,55 | 78,80 | 80,55 | 3,47% | - |
| 22.04.2025 | 77,00 | 77,85 | 77,00 | 77,85 | 0,91% | - |
| 17.04.2025 | 77,20 | 77,20 | 77,15 | 77,15 | 1,05% | - |
| 16.04.2025 | 75,95 | 76,35 | 75,95 | 76,35 | -1,10% | - |
| 15.04.2025 | 76,60 | 77,20 | 76,60 | 77,20 | 0,52% | - |
| 14.04.2025 | 78,20 | 78,20 | 76,80 | 76,80 | -1,41% | - |
| 11.04.2025 | 75,25 | 77,90 | 75,25 | 77,90 | 3,94% | - |
| 10.04.2025 | 79,45 | 79,45 | 74,95 | 74,95 | -8,32% | - |
| 09.04.2025 | 73,90 | 81,75 | 73,90 | 81,75 | 11,68% | - |
| 08.04.2025 | 75,45 | 75,45 | 73,20 | 73,20 | -1,28% | 75,00 |
| 07.04.2025 | 69,35 | 74,15 | 69,35 | 74,15 | 0,88% | - |
| 04.04.2025 | 79,15 | 79,15 | 73,50 | 73,50 | -7,08% | - |
| 03.04.2025 | 82,05 | 82,05 | 79,10 | 79,10 | -5,89% | - |
| 02.04.2025 | 87,15 | 87,15 | 84,05 | 84,05 | -3,67% | - |
| 01.04.2025 | 87,30 | 87,30 | 87,25 | 87,25 | 0,00% | - |
| 31.03.2025 | 86,45 | 87,25 | 86,45 | 87,25 | -1,08% | - |
| 28.03.2025 | 86,25 | 88,20 | 86,25 | 88,20 | 0,68% | - |
| 27.03.2025 | 86,15 | 87,60 | 86,15 | 87,60 | 0,52% | - |
| 26.03.2025 | 86,55 | 87,15 | 86,55 | 87,15 | -1,91% | - |
| 25.03.2025 | 88,25 | 88,85 | 88,25 | 88,85 | -1,66% | - |
| 24.03.2025 | 89,55 | 90,35 | 89,55 | 90,35 | 0,89% | 20,00 |
| 21.03.2025 | 89,85 | 89,85 | 89,55 | 89,55 | -1,92% | - |
| 20.03.2025 | 92,65 | 92,65 | 91,30 | 91,30 | -2,09% | - |
| 19.03.2025 | 91,15 | 93,25 | 91,15 | 93,25 | 1,03% | - |
| 18.03.2025 | 91,75 | 93,70 | 91,75 | 92,30 | 2,33% | 290,00 |
| 17.03.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 0,06% | - |
| 14.03.2025 | 87,45 | 90,15 | 87,45 | 90,15 | 3,50% | - |
| 13.03.2025 | 87,75 | 87,75 | 87,10 | 87,10 | -0,80% | - |
| 12.03.2025 | 88,50 | 88,50 | 87,80 | 87,80 | -0,45% | - |
| 11.03.2025 | 88,60 | 88,60 | 88,20 | 88,20 | 0,06% | - |
| 10.03.2025 | 90,05 | 90,05 | 88,15 | 88,15 | -2,06% | - |
| 07.03.2025 | 89,70 | 90,00 | 89,70 | 90,00 | 0,28% | - |
| 06.03.2025 | 86,35 | 89,75 | 86,35 | 89,75 | 3,64% | - |
| 05.03.2025 | 85,15 | 86,60 | 85,15 | 86,60 | 2,49% | 100,00 |