86,750€
-0,86%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 86,25 | 86,25 | 84,50 | 84,50 | -1,52% | - |
| 03.03.2025 | 85,20 | 85,80 | 85,20 | 85,80 | 1,36% | - |
| 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% | - |