205,600€
0,49%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -2,15% | 200,00 |
| 27.02.2025 | 192,50 | 208,80 | 192,50 | 204,60 | 26,37% | 188,00 |
| 26.02.2025 | 161,90 | 161,90 | 161,90 | 161,90 | 2,15% | - |
| 25.02.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -1,12% | - |
| 24.02.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 1,39% | - |
| 21.02.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 1,80% | - |
| 20.02.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -0,26% | - |
| 19.02.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -3,11% | - |
| 18.02.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -0,50% | - |
| 17.02.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,75% | - |
| 14.02.2025 | 160,30 | 160,30 | 160,30 | 160,30 | -1,41% | - |
| 13.02.2025 | 160,90 | 162,60 | 160,90 | 162,60 | 0,99% | - |
| 12.02.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -2,48% | - |
| 11.02.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 2,04% | - |
| 10.02.2025 | 162,30 | 162,30 | 161,80 | 161,80 | -2,18% | - |
| 07.02.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -0,60% | - |
| 06.02.2025 | 166,60 | 166,60 | 166,40 | 166,40 | -0,36% | 18,00 |
| 05.02.2025 | 167,70 | 167,70 | 167,00 | 167,00 | -0,48% | - |
| 04.02.2025 | 163,90 | 167,80 | 163,90 | 167,80 | 3,52% | 50,00 |
| 03.02.2025 | 160,40 | 163,50 | 160,40 | 162,10 | -3,80% | 104,00 |
| 31.01.2025 | 168,50 | 168,50 | 168,50 | 168,50 | 2,74% | - |
| 30.01.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -1,20% | - |
| 29.01.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 1,72% | - |
| 28.01.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -0,24% | - |
| 27.01.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -2,33% | - |
| 24.01.2025 | 167,20 | 167,50 | 167,20 | 167,50 | -1,24% | 11,00 |
| 23.01.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 1,50% | - |
| 22.01.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 0,48% | - |
| 21.01.2025 | 165,80 | 166,30 | 165,80 | 166,30 | -0,54% | - |
| 20.01.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 0,48% | 75,00 |
| 17.01.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,24% | - |
| 16.01.2025 | 162,80 | 166,00 | 161,90 | 166,00 | 3,75% | 218,00 |
| 15.01.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -1,11% | 3,00 |
| 14.01.2025 | 166,40 | 166,50 | 161,80 | 161,80 | -5,98% | 43,00 |
| 13.01.2025 | 173,50 | 176,40 | 172,10 | 172,10 | -0,46% | 31,00 |
| 10.01.2025 | 173,40 | 173,40 | 172,90 | 172,90 | -0,29% | - |
| 09.01.2025 | 165,90 | 173,40 | 165,90 | 173,40 | 2,30% | 75,00 |
| 08.01.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -6,77% | - |
| 07.01.2025 | 179,80 | 181,80 | 179,80 | 181,80 | 1,22% | - |
| 06.01.2025 | 179,60 | 179,60 | 179,60 | 179,60 | -0,44% | - |
| 03.01.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 2,38% | - |
| 02.01.2025 | 176,20 | 176,20 | 176,20 | 176,20 | 1,26% | - |
| 30.12.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 0,06% | - |
| 27.12.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -2,36% | - |
| 23.12.2024 | 160,50 | 178,30 | 160,50 | 178,10 | 17,95% | 93,00 |
| 20.12.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 3,71% | - |
| 19.12.2024 | 145,60 | 145,60 | 145,60 | 145,60 | -2,08% | - |
| 18.12.2024 | 139,80 | 148,70 | 139,80 | 148,70 | 10,07% | 60,00 |
| 17.12.2024 | 134,20 | 135,10 | 134,20 | 135,10 | 0,22% | - |
| 16.12.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -0,15% | - |
| 13.12.2024 | 133,10 | 135,00 | 133,10 | 135,00 | 0,75% | - |
| 12.12.2024 | 133,40 | 134,00 | 133,40 | 134,00 | 0,75% | - |
| 11.12.2024 | 133,10 | 133,10 | 133,00 | 133,00 | -0,75% | - |
| 10.12.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,98% | - |
| 09.12.2024 | 138,30 | 138,30 | 136,70 | 136,70 | -0,07% | 100,00 |
| 06.12.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 0,66% | - |
| 05.12.2024 | 131,70 | 135,90 | 131,70 | 135,90 | 0,22% | 5,00 |
| 04.12.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,66% | - |
| 03.12.2024 | 136,50 | 136,50 | 136,50 | 136,50 | -3,19% | - |
| 02.12.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -0,42% | - |
| 29.11.2024 | 140,80 | 141,60 | 140,80 | 141,60 | 0,14% | - |
| 28.11.2024 | 141,40 | 141,40 | 141,40 | 141,40 | -0,84% | - |
| 27.11.2024 | 141,70 | 142,60 | 141,70 | 142,60 | 0,21% | - |
| 26.11.2024 | 141,40 | 142,30 | 139,40 | 142,30 | 3,87% | - |
| 25.11.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -0,58% | - |
| 22.11.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -0,54% | - |
| 21.11.2024 | 138,40 | 138,95 | 135,85 | 138,55 | 3,01% | - |
| 20.11.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -2,04% | - |
| 19.11.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 1,48% | - |
| 18.11.2024 | 135,30 | 135,30 | 135,30 | 135,30 | 0,22% | - |
| 15.11.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,97% | - |
| 14.11.2024 | 134,40 | 134,40 | 133,70 | 133,70 | 0,07% | 23,00 |
| 13.11.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -1,40% | - |
| 12.11.2024 | 137,70 | 137,70 | 135,50 | 135,50 | -2,17% | 30,00 |
| 11.11.2024 | 138,50 | 138,50 | 138,50 | 138,50 | 0,44% | - |
| 08.11.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 1,40% | - |
| 07.11.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -2,37% | - |
| 06.11.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 0,65% | - |
| 05.11.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -1,56% | - |
| 04.11.2024 | 140,60 | 140,60 | 140,60 | 140,60 | 0,21% | - |
| 01.11.2024 | 143,50 | 143,50 | 140,30 | 140,30 | -2,37% | - |
| 31.10.2024 | 141,90 | 143,70 | 141,90 | 143,70 | 0,14% | - |
| 30.10.2024 | 143,50 | 143,50 | 143,50 | 143,50 | -0,28% | - |
| 29.10.2024 | 136,00 | 143,90 | 136,00 | 143,90 | 0,21% | - |
| 28.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 4,44% | - |
| 25.10.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -1,08% | - |
| 24.10.2024 | 138,90 | 139,00 | 138,90 | 139,00 | -1,56% | - |
| 23.10.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 0,71% | - |
| 22.10.2024 | 139,00 | 140,20 | 139,00 | 140,20 | 0,14% | - |
| 21.10.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 2,79% | - |
| 18.10.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -2,92% | - |
| 17.10.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 3,54% | - |
| 16.10.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -2,66% | - |
| 15.10.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -0,85% | - |
| 14.10.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 1,01% | - |
| 11.10.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -1,97% | - |
| 10.10.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -0,91% | - |
| 09.10.2024 | 143,10 | 143,10 | 143,10 | 143,10 | 0,35% | - |
| 08.10.2024 | 142,00 | 142,60 | 142,00 | 142,60 | -1,11% | 35,00 |
| 07.10.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,35% | - |