53,450€
-18,89%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 66,03 | 66,03 | 50,50 | 53,25 | -19,20% | 500,00 |
| 03.10.2025 | 66,15 | 66,15 | 65,90 | 65,90 | -0,30% | 45,00 |
| 02.10.2025 | 64,15 | 66,10 | 64,15 | 66,10 | 3,12% | - |
| 01.10.2025 | 62,35 | 64,10 | 62,35 | 64,10 | 2,56% | 5,00 |
| 30.09.2025 | 63,95 | 63,95 | 62,50 | 62,50 | -2,34% | - |
| 29.09.2025 | 64,20 | 64,20 | 64,00 | 64,00 | 0,39% | - |
| 26.09.2025 | 63,80 | 63,80 | 63,75 | 63,75 | 0,00% | - |
| 25.09.2025 | 62,55 | 63,75 | 62,55 | 63,75 | 1,84% | - |
| 24.09.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,32% | - |
| 23.09.2025 | 61,50 | 62,40 | 61,50 | 62,40 | 1,38% | - |
| 22.09.2025 | 61,80 | 61,80 | 61,55 | 61,55 | -0,40% | - |
| 19.09.2025 | 60,65 | 61,80 | 60,65 | 61,80 | 1,98% | - |
| 18.09.2025 | 60,10 | 60,60 | 60,10 | 60,60 | 1,42% | - |
| 17.09.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 0,08% | - |
| 16.09.2025 | 60,05 | 60,05 | 59,70 | 59,70 | -0,33% | - |
| 15.09.2025 | 60,00 | 60,15 | 59,90 | 59,90 | -0,08% | 273,00 |
| 12.09.2025 | 60,45 | 60,45 | 59,95 | 59,95 | -0,79% | - |
| 11.09.2025 | 60,28 | 61,15 | 60,25 | 60,43 | -1,91% | - |
| 10.09.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,24% | - |
| 08.09.2025 | 61,30 | 61,45 | 61,28 | 61,45 | 2,08% | - |
| 05.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
| 04.09.2025 | 59,80 | 60,00 | 59,80 | 60,00 | 0,42% | - |
| 03.09.2025 | 60,65 | 60,65 | 59,65 | 59,75 | -1,73% | 120,00 |
| 02.09.2025 | 61,60 | 61,60 | 60,80 | 60,80 | -1,46% | 273,00 |
| 01.09.2025 | 62,20 | 62,20 | 61,70 | 61,70 | -0,72% | - |
| 29.08.2025 | 64,00 | 64,00 | 62,15 | 62,15 | -2,97% | 50,00 |
| 28.08.2025 | 63,60 | 64,05 | 63,60 | 64,05 | 0,71% | - |
| 27.08.2025 | 63,75 | 63,75 | 63,60 | 63,60 | -0,16% | - |
| 26.08.2025 | 66,45 | 66,45 | 63,70 | 63,70 | -4,21% | - |
| 25.08.2025 | 67,80 | 67,80 | 66,50 | 66,50 | -2,06% | 40,00 |
| 22.08.2025 | 67,20 | 67,90 | 67,20 | 67,90 | 0,89% | - |
| 21.08.2025 | 67,05 | 67,30 | 67,05 | 67,30 | 0,22% | - |
| 20.08.2025 | 66,90 | 67,15 | 66,90 | 67,15 | 0,45% | - |
| 19.08.2025 | 65,80 | 66,85 | 65,80 | 66,85 | 1,67% | - |
| 18.08.2025 | 66,20 | 66,20 | 65,75 | 65,75 | -0,53% | - |
| 15.08.2025 | 66,55 | 66,55 | 66,10 | 66,10 | -0,45% | - |
| 14.08.2025 | 66,10 | 66,40 | 66,10 | 66,40 | 0,23% | - |
| 13.08.2025 | 65,20 | 66,25 | 65,20 | 66,25 | 1,77% | - |
| 12.08.2025 | 65,15 | 65,15 | 65,10 | 65,10 | 0,23% | - |
| 11.08.2025 | 65,85 | 65,85 | 64,95 | 64,95 | -1,22% | - |
| 08.08.2025 | 65,20 | 65,75 | 65,20 | 65,75 | 0,77% | - |
| 07.08.2025 | 65,05 | 65,25 | 65,05 | 65,25 | 1,48% | - |
| 06.08.2025 | 63,90 | 64,30 | 63,90 | 64,30 | 1,26% | - |
| 05.08.2025 | 63,20 | 63,50 | 63,20 | 63,50 | 0,71% | - |
| 04.08.2025 | 62,95 | 63,05 | 62,95 | 63,05 | -1,48% | - |
| 01.08.2025 | 64,10 | 64,10 | 64,00 | 64,00 | -0,54% | 100,00 |
| 31.07.2025 | 65,35 | 65,35 | 64,35 | 64,35 | -1,08% | - |
| 30.07.2025 | 66,60 | 66,60 | 65,05 | 65,05 | -2,18% | - |
| 29.07.2025 | 67,30 | 67,30 | 66,50 | 66,50 | -0,67% | - |
| 28.07.2025 | 67,10 | 67,10 | 66,95 | 66,95 | 0,75% | - |
| 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% | - |