71,750€
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 71,95 | 71,95 | 71,65 | 71,75 | 0,00% | - |
| 22.08.2025 | 70,30 | 71,75 | 70,30 | 71,75 | 2,35% | - |
| 21.08.2025 | 70,00 | 70,10 | 70,00 | 70,10 | -0,64% | - |
| 20.08.2025 | 71,20 | 71,20 | 70,55 | 70,55 | 2,17% | - |
| 19.08.2025 | 68,90 | 69,05 | 68,90 | 69,05 | -0,07% | - |
| 18.08.2025 | 69,05 | 69,10 | 69,05 | 69,10 | 0,14% | - |
| 15.08.2025 | 69,10 | 69,10 | 69,00 | 69,00 | -0,58% | - |
| 14.08.2025 | 68,95 | 69,40 | 68,95 | 69,40 | 0,43% | - |
| 13.08.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,44% | - |
| 12.08.2025 | 68,35 | 68,80 | 68,35 | 68,80 | 0,58% | - |
| 11.08.2025 | 69,95 | 69,95 | 68,40 | 68,40 | -2,15% | - |
| 08.08.2025 | 70,10 | 70,10 | 69,90 | 69,90 | 0,58% | - |
| 07.08.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 1,91% | - |
| 06.08.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 2,02% | - |
| 05.08.2025 | 66,30 | 66,85 | 66,30 | 66,85 | 0,75% | - |
| 04.08.2025 | 65,95 | 66,35 | 65,95 | 66,35 | 0,61% | - |
| 01.08.2025 | 65,65 | 65,95 | 65,65 | 65,95 | 0,00% | - |
| 31.07.2025 | 65,50 | 65,95 | 65,50 | 65,95 | -2,51% | - |
| 30.07.2025 | 68,30 | 68,30 | 67,65 | 67,65 | -1,60% | - |
| 29.07.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,88% | - |
| 28.07.2025 | 69,35 | 69,35 | 68,15 | 68,15 | 1,11% | - |
| 25.07.2025 | 67,25 | 67,40 | 67,25 | 67,40 | -1,61% | - |
| 24.07.2025 | 69,40 | 69,40 | 68,50 | 68,50 | -0,07% | - |
| 23.07.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 1,41% | - |
| 22.07.2025 | 67,80 | 67,80 | 67,60 | 67,60 | -1,89% | - |
| 21.07.2025 | 69,80 | 69,80 | 68,90 | 68,90 | -1,57% | - |
| 18.07.2025 | 71,00 | 71,00 | 70,00 | 70,00 | 1,30% | - |
| 17.07.2025 | 82,60 | 82,60 | 69,10 | 69,10 | -14,90% | 256,00 |
| 16.07.2025 | 81,45 | 81,45 | 81,20 | 81,20 | -3,62% | - |
| 15.07.2025 | 84,25 | 84,25 | 84,25 | 84,25 | 1,57% | - |
| 14.07.2025 | 83,25 | 83,25 | 82,60 | 82,95 | -1,37% | - |
| 11.07.2025 | 84,60 | 84,60 | 84,10 | 84,10 | -1,75% | - |
| 10.07.2025 | 85,25 | 85,60 | 85,25 | 85,60 | -0,06% | - |
| 09.07.2025 | 85,65 | 85,65 | 85,65 | 85,65 | -0,23% | - |
| 08.07.2025 | 85,25 | 85,85 | 85,25 | 85,85 | -0,29% | - |
| 07.07.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -0,06% | - |
| 04.07.2025 | 86,75 | 86,75 | 86,15 | 86,15 | -1,54% | - |
| 03.07.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -0,34% | - |
| 02.07.2025 | 87,10 | 87,80 | 86,40 | 87,80 | 2,03% | 10,00 |
| 01.07.2025 | 86,15 | 86,15 | 86,05 | 86,05 | 1,29% | - |
| 30.06.2025 | 84,95 | 84,95 | 84,95 | 84,95 | -0,88% | - |
| 27.06.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 0,59% | - |
| 26.06.2025 | 81,35 | 85,20 | 81,35 | 85,20 | 4,93% | 40,00 |
| 25.06.2025 | 80,65 | 81,20 | 80,65 | 81,20 | 1,25% | 40,00 |
| 24.06.2025 | 78,40 | 80,20 | 78,40 | 80,20 | 3,89% | - |
| 23.06.2025 | 78,55 | 78,55 | 77,20 | 77,20 | -2,34% | 70,00 |
| 20.06.2025 | 78,95 | 79,05 | 78,95 | 79,05 | 0,70% | - |
| 19.06.2025 | 79,10 | 79,10 | 78,50 | 78,50 | -0,51% | - |
| 18.06.2025 | 79,20 | 79,20 | 78,90 | 78,90 | 0,77% | - |
| 17.06.2025 | 78,00 | 78,30 | 78,00 | 78,30 | -1,57% | - |
| 16.06.2025 | 79,05 | 79,55 | 79,05 | 79,55 | 0,76% | - |
| 13.06.2025 | 78,70 | 78,95 | 78,70 | 78,95 | -1,93% | - |
| 12.06.2025 | 82,15 | 82,15 | 80,50 | 80,50 | -1,59% | - |
| 11.06.2025 | 82,65 | 82,65 | 81,80 | 81,80 | 0,74% | - |
| 10.06.2025 | 81,05 | 81,20 | 81,05 | 81,20 | 0,06% | - |
| 09.06.2025 | 78,65 | 81,15 | 78,65 | 81,15 | 3,71% | - |
| 06.06.2025 | 78,30 | 78,75 | 78,25 | 78,25 | -0,38% | 3.000,00 |
| 05.06.2025 | 78,40 | 78,55 | 78,40 | 78,55 | -0,63% | - |
| 04.06.2025 | 79,05 | 79,05 | 79,05 | 79,05 | 0,51% | - |
| 03.06.2025 | 80,70 | 80,70 | 78,65 | 78,65 | -2,48% | 20,00 |
| 02.06.2025 | 81,15 | 81,15 | 80,65 | 80,65 | -1,83% | - |
| 30.05.2025 | 82,15 | 82,15 | 82,15 | 82,15 | -2,38% | - |
| 29.05.2025 | 84,15 | 84,15 | 84,15 | 84,15 | 0,48% | - |
| 28.05.2025 | 83,75 | 83,75 | 83,75 | 83,75 | -0,53% | - |
| 27.05.2025 | 86,25 | 86,25 | 84,20 | 84,20 | 1,81% | 2.637,00 |
| 26.05.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 1,41% | - |
| 23.05.2025 | 82,35 | 82,35 | 80,05 | 81,55 | 0,12% | 150,00 |
| 22.05.2025 | 82,60 | 82,80 | 81,30 | 81,45 | 0,56% | 195,00 |
| 21.05.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 3,25% | - |
| 20.05.2025 | 79,15 | 79,15 | 78,45 | 78,45 | -1,81% | - |
| 19.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,12% | - |
| 16.05.2025 | 80,80 | 80,80 | 80,00 | 80,00 | -1,11% | - |
| 15.05.2025 | 81,90 | 81,90 | 80,90 | 80,90 | -1,52% | - |
| 14.05.2025 | 82,15 | 82,15 | 82,15 | 82,15 | -0,12% | - |
| 13.05.2025 | 80,55 | 82,25 | 80,55 | 82,25 | 3,01% | 10,00 |
| 12.05.2025 | 79,40 | 79,85 | 79,40 | 79,85 | 1,33% | - |
| 09.05.2025 | 77,80 | 79,00 | 77,80 | 78,80 | 1,42% | - |
| 08.05.2025 | 76,20 | 77,70 | 76,20 | 77,70 | 3,60% | - |
| 07.05.2025 | 75,75 | 75,75 | 75,00 | 75,00 | -0,46% | - |
| 06.05.2025 | 75,35 | 75,35 | 75,35 | 75,35 | -2,46% | - |
| 05.05.2025 | 77,25 | 77,25 | 77,25 | 77,25 | 1,25% | - |
| 02.05.2025 | 74,00 | 76,30 | 74,00 | 76,30 | 2,66% | - |
| 30.04.2025 | 74,48 | 75,58 | 72,85 | 74,33 | -3,10% | - |
| 29.04.2025 | 75,45 | 76,70 | 75,45 | 76,70 | 8,95% | 40,00 |
| 28.04.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -1,05% | - |
| 25.04.2025 | 69,30 | 71,15 | 69,30 | 71,15 | 4,33% | 140,00 |
| 24.04.2025 | 67,95 | 68,20 | 67,95 | 68,20 | 0,22% | - |
| 23.04.2025 | 67,20 | 68,05 | 67,20 | 68,05 | 5,83% | - |
| 22.04.2025 | 65,50 | 65,50 | 64,30 | 64,30 | -2,58% | - |
| 17.04.2025 | 65,70 | 66,00 | 65,70 | 66,00 | 0,84% | - |
| 16.04.2025 | 63,70 | 65,45 | 63,70 | 65,45 | 3,40% | - |
| 15.04.2025 | 62,55 | 63,30 | 62,55 | 63,30 | 2,34% | - |
| 14.04.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 0,81% | - |
| 11.04.2025 | 62,05 | 62,05 | 61,35 | 61,35 | -3,16% | - |
| 10.04.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 8,11% | - |
| 09.04.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -2,98% | - |
| 08.04.2025 | 58,85 | 60,40 | 58,85 | 60,40 | 3,25% | - |
| 07.04.2025 | 57,20 | 58,50 | 57,20 | 58,50 | -8,67% | - |
| 04.04.2025 | 64,10 | 64,10 | 64,05 | 64,05 | -2,36% | - |
| 03.04.2025 | 65,95 | 65,95 | 65,60 | 65,60 | -4,51% | - |