44,550€
0,16%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,65 | 44,54 | 43,46 | 44,52 | 0,09% | 10,00 |
| 01.04.2026 | 44,58 | 44,58 | 44,48 | 44,48 | 0,09% | - |
| 31.03.2026 | 43,30 | 44,44 | 43,30 | 44,44 | 3,69% | - |
| 30.03.2026 | 43,70 | 43,70 | 42,86 | 42,86 | -3,38% | - |
| 27.03.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,18% | - |
| 26.03.2026 | 44,24 | 44,28 | 44,24 | 44,28 | -0,45% | - |
| 25.03.2026 | 44,08 | 44,48 | 44,08 | 44,48 | 0,91% | - |
| 24.03.2026 | 43,52 | 44,08 | 43,52 | 44,08 | 0,64% | - |
| 23.03.2026 | 42,06 | 43,80 | 42,06 | 43,80 | 4,19% | - |
| 20.03.2026 | 41,70 | 42,04 | 41,70 | 42,04 | -1,55% | - |
| 19.03.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -0,23% | - |
| 18.03.2026 | 43,60 | 43,60 | 42,80 | 42,80 | -0,93% | - |
| 17.03.2026 | 44,82 | 44,82 | 43,20 | 43,20 | -3,23% | - |
| 16.03.2026 | 45,22 | 45,22 | 44,64 | 44,64 | -1,06% | 50,00 |
| 13.03.2026 | 45,68 | 45,68 | 45,12 | 45,12 | -1,23% | - |
| 12.03.2026 | 45,74 | 45,74 | 45,68 | 45,68 | -1,08% | - |
| 11.03.2026 | 46,72 | 46,72 | 46,18 | 46,18 | -0,94% | - |
| 10.03.2026 | 45,52 | 46,62 | 45,52 | 46,62 | 2,10% | - |
| 09.03.2026 | 46,24 | 46,24 | 45,66 | 45,66 | -4,32% | - |
| 06.03.2026 | 46,96 | 47,72 | 46,96 | 47,72 | 2,45% | - |
| 05.03.2026 | 46,26 | 46,58 | 46,26 | 46,58 | -0,09% | - |
| 04.03.2026 | 46,02 | 46,62 | 46,02 | 46,62 | 0,21% | - |
| 03.03.2026 | 48,30 | 48,30 | 46,52 | 46,52 | -4,59% | - |
| 02.03.2026 | 51,60 | 51,60 | 48,76 | 48,76 | -5,87% | 175,00 |
| 27.02.2026 | 52,70 | 52,70 | 51,80 | 51,80 | -1,71% | - |
| 26.02.2026 | 53,10 | 53,10 | 52,70 | 52,70 | -1,31% | - |
| 25.02.2026 | 51,15 | 58,15 | 51,15 | 53,40 | 4,40% | 1,00 |
| 24.02.2026 | 51,00 | 51,15 | 51,00 | 51,15 | 0,49% | - |
| 23.02.2026 | 51,90 | 51,90 | 50,90 | 50,90 | -2,30% | - |
| 20.02.2026 | 51,35 | 52,10 | 51,35 | 52,10 | 1,36% | - |
| 19.02.2026 | 52,55 | 52,55 | 51,40 | 51,40 | -2,19% | - |
| 18.02.2026 | 52,25 | 52,55 | 50,80 | 52,55 | 0,67% | 167,00 |
| 17.02.2026 | 51,80 | 52,20 | 51,80 | 52,20 | 0,38% | - |
| 16.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 13.02.2026 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | - |
| 12.02.2026 | 52,75 | 52,75 | 52,50 | 52,50 | -0,38% | 45,00 |
| 11.02.2026 | 52,60 | 53,40 | 52,60 | 52,70 | 0,19% | 90,00 |
| 10.02.2026 | 50,95 | 52,60 | 50,95 | 52,60 | 3,14% | 45,00 |
| 09.02.2026 | 50,40 | 51,00 | 50,40 | 51,00 | 1,49% | - |
| 06.02.2026 | 48,74 | 50,25 | 48,74 | 50,25 | 3,14% | 100,00 |
| 05.02.2026 | 48,78 | 48,78 | 48,72 | 48,72 | -0,04% | - |
| 04.02.2026 | 46,62 | 48,74 | 46,62 | 48,74 | 5,04% | - |
| 03.02.2026 | 47,96 | 47,96 | 46,40 | 46,40 | -2,85% | - |
| 02.02.2026 | 47,02 | 47,76 | 47,02 | 47,76 | 0,72% | - |
| 30.01.2026 | 45,24 | 47,42 | 45,24 | 47,42 | 4,50% | - |
| 29.01.2026 | 45,88 | 45,88 | 45,06 | 45,38 | -0,83% | 445,00 |
| 28.01.2026 | 45,68 | 45,76 | 45,68 | 45,76 | 0,84% | - |
| 27.01.2026 | 46,74 | 46,74 | 45,38 | 45,38 | -2,53% | - |
| 26.01.2026 | 46,50 | 46,56 | 46,50 | 46,56 | 0,13% | - |
| 23.01.2026 | 46,36 | 46,50 | 46,36 | 46,50 | 0,22% | - |
| 22.01.2026 | 46,36 | 46,40 | 46,36 | 46,40 | -0,04% | - |
| 21.01.2026 | 45,34 | 46,42 | 45,34 | 46,42 | 2,70% | - |
| 20.01.2026 | 46,82 | 46,82 | 45,20 | 45,20 | -3,75% | - |
| 19.01.2026 | 48,34 | 48,34 | 46,96 | 46,96 | -4,55% | - |
| 16.01.2026 | 49,50 | 49,50 | 48,62 | 49,20 | -0,36% | 15,00 |
| 15.01.2026 | 49,82 | 49,82 | 49,38 | 49,38 | -0,24% | - |
| 14.01.2026 | 49,90 | 49,90 | 49,50 | 49,50 | -0,72% | - |
| 13.01.2026 | 50,35 | 50,35 | 49,86 | 49,86 | -0,87% | 20,00 |
| 12.01.2026 | 51,25 | 51,25 | 50,30 | 50,30 | -1,95% | - |
| 09.01.2026 | 50,95 | 51,30 | 50,95 | 51,30 | 0,79% | - |
| 08.01.2026 | 50,95 | 50,95 | 50,90 | 50,90 | -0,39% | - |
| 07.01.2026 | 51,55 | 51,55 | 51,10 | 51,10 | -0,87% | - |
| 06.01.2026 | 49,30 | 51,60 | 49,30 | 51,55 | 4,73% | 37,00 |
| 05.01.2026 | 49,50 | 49,50 | 49,22 | 49,22 | -0,12% | - |
| 02.01.2026 | 49,12 | 49,44 | 49,12 | 49,28 | 0,00% | 4,00 |
| 30.12.2025 | 48,92 | 49,28 | 48,92 | 49,28 | 0,78% | - |
| 29.12.2025 | 48,42 | 48,90 | 48,42 | 48,90 | -0,37% | - |
| 23.12.2025 | 48,66 | 49,08 | 48,66 | 49,08 | 0,90% | - |
| 22.12.2025 | 48,32 | 48,64 | 48,32 | 48,64 | 0,95% | - |
| 19.12.2025 | 49,16 | 49,16 | 48,18 | 48,18 | -1,99% | - |
| 18.12.2025 | 49,32 | 49,32 | 49,16 | 49,16 | -0,08% | - |
| 17.12.2025 | 49,84 | 49,84 | 49,20 | 49,20 | -1,32% | - |
| 16.12.2025 | 50,40 | 50,40 | 49,86 | 49,86 | -1,36% | - |
| 15.12.2025 | 50,30 | 50,55 | 50,30 | 50,55 | 0,90% | - |
| 12.12.2025 | 49,98 | 50,10 | 49,98 | 50,10 | 0,40% | - |
| 11.12.2025 | 48,48 | 49,90 | 48,48 | 49,90 | 2,13% | - |
| 10.12.2025 | 48,18 | 48,86 | 48,18 | 48,86 | 1,41% | 1,00 |
| 09.12.2025 | 48,94 | 48,94 | 48,18 | 48,18 | -1,27% | - |
| 08.12.2025 | 49,04 | 49,04 | 48,80 | 48,80 | -0,53% | - |
| 05.12.2025 | 49,04 | 49,06 | 49,04 | 49,06 | 2,21% | - |
| 04.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,25% | - |
| 03.12.2025 | 47,94 | 47,94 | 47,88 | 47,88 | -0,08% | - |
| 02.12.2025 | 48,28 | 48,60 | 47,92 | 47,92 | -0,66% | 11,00 |
| 01.12.2025 | 48,44 | 48,44 | 48,24 | 48,24 | -0,99% | 11,00 |
| 28.11.2025 | 48,94 | 48,94 | 48,72 | 48,72 | -0,37% | - |
| 27.11.2025 | 48,34 | 48,90 | 48,34 | 48,90 | 0,95% | - |
| 26.11.2025 | 48,54 | 48,54 | 48,44 | 48,44 | 0,08% | - |
| 25.11.2025 | 47,94 | 48,40 | 47,94 | 48,40 | 0,88% | - |
| 24.11.2025 | 48,24 | 48,46 | 47,98 | 47,98 | -0,42% | 25,00 |
| 21.11.2025 | 46,40 | 48,18 | 46,40 | 48,18 | 3,97% | - |
| 20.11.2025 | 48,08 | 48,08 | 46,34 | 46,34 | -2,85% | - |
| 19.11.2025 | 46,70 | 47,70 | 46,70 | 47,70 | 1,97% | - |
| 18.11.2025 | 46,76 | 46,78 | 46,76 | 46,78 | -0,89% | - |
| 17.11.2025 | 48,22 | 48,22 | 47,20 | 47,20 | -2,16% | - |
| 14.11.2025 | 49,40 | 49,40 | 48,24 | 48,24 | -2,27% | - |
| 13.11.2025 | 49,64 | 49,64 | 49,36 | 49,36 | -0,52% | - |
| 12.11.2025 | 48,82 | 49,62 | 48,82 | 49,62 | 1,81% | - |
| 11.11.2025 | 47,24 | 48,74 | 47,24 | 48,74 | 3,04% | - |
| 10.11.2025 | 47,56 | 47,56 | 47,30 | 47,30 | -0,08% | - |
| 07.11.2025 | 47,56 | 47,56 | 47,34 | 47,34 | -0,55% | 1,00 |