85,100€
1,43%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 85,15 | 85,55 | 84,60 | 84,83 | 1,10% | - |
| 04.12.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 0,36% | - |
| 03.12.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -2,28% | - |
| 02.12.2025 | 85,55 | 85,55 | 85,55 | 85,55 | 2,15% | - |
| 01.12.2025 | 83,70 | 83,75 | 83,70 | 83,75 | -1,06% | 12,00 |
| 28.11.2025 | 84,65 | 84,65 | 84,65 | 84,65 | 1,07% | - |
| 27.11.2025 | 83,75 | 83,75 | 83,75 | 83,75 | -1,30% | - |
| 26.11.2025 | 84,85 | 84,85 | 84,85 | 84,85 | -0,18% | - |
| 25.11.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,00% | - |
| 24.11.2025 | 84,05 | 85,00 | 84,05 | 85,00 | 5,07% | 112,00 |
| 21.11.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -3,00% | - |
| 20.11.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 2,77% | - |
| 19.11.2025 | 81,85 | 81,85 | 81,15 | 81,15 | -1,52% | 13,00 |
| 18.11.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -0,78% | - |
| 17.11.2025 | 83,05 | 83,05 | 83,05 | 83,05 | 0,97% | - |
| 14.11.2025 | 82,30 | 82,30 | 82,25 | 82,25 | -0,90% | - |
| 13.11.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 2,09% | - |
| 12.11.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 2,26% | - |
| 11.11.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -1,49% | - |
| 10.11.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -0,55% | - |
| 07.11.2025 | 81,15 | 81,15 | 81,15 | 81,15 | -0,25% | - |
| 06.11.2025 | 81,35 | 81,35 | 81,35 | 81,35 | 1,62% | - |
| 05.11.2025 | 80,05 | 80,05 | 80,05 | 80,05 | -0,25% | 5,00 |
| 04.11.2025 | 80,25 | 80,25 | 80,25 | 80,25 | 0,19% | - |
| 03.11.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,87% | - |
| 31.10.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 0,00% | - |
| 30.10.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -1,70% | - |
| 29.10.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -1,08% | - |
| 28.10.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,24% | - |
| 27.10.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,12% | - |
| 24.10.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 0,55% | - |
| 23.10.2025 | 82,35 | 82,35 | 82,35 | 82,35 | -0,60% | - |
| 22.10.2025 | 82,85 | 82,85 | 82,85 | 82,85 | -0,18% | - |
| 21.10.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 1,03% | - |
| 20.10.2025 | 82,15 | 82,15 | 82,15 | 82,15 | 1,05% | - |
| 17.10.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -1,28% | - |
| 16.10.2025 | 82,45 | 82,45 | 82,35 | 82,35 | -1,32% | 100,00 |
| 15.10.2025 | 83,45 | 83,45 | 83,45 | 83,45 | -0,89% | - |
| 14.10.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -1,98% | - |
| 13.10.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -2,44% | - |
| 10.10.2025 | 88,05 | 88,05 | 88,05 | 88,05 | -3,35% | - |
| 09.10.2025 | 91,10 | 91,10 | 91,10 | 91,10 | 0,66% | - |
| 08.10.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 0,11% | - |
| 07.10.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -1,47% | - |
| 06.10.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 0,00% | - |
| 03.10.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 2,40% | - |
| 02.10.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 4,07% | - |
| 01.10.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -0,46% | - |
| 30.09.2025 | 86,50 | 86,50 | 86,50 | 86,50 | -2,32% | - |
| 29.09.2025 | 88,55 | 88,55 | 88,55 | 88,55 | -1,99% | - |
| 26.09.2025 | 90,35 | 90,35 | 90,35 | 90,35 | 0,22% | - |
| 25.09.2025 | 92,40 | 92,40 | 90,15 | 90,15 | -3,12% | - |
| 24.09.2025 | 95,05 | 95,05 | 93,05 | 93,05 | -0,27% | - |
| 23.09.2025 | 92,80 | 93,30 | 92,80 | 93,30 | -0,05% | - |
| 22.09.2025 | 93,45 | 94,25 | 93,35 | 93,35 | -1,74% | 200,00 |
| 19.09.2025 | 94,95 | 95,00 | 94,95 | 95,00 | 1,88% | - |
| 18.09.2025 | 93,00 | 93,25 | 93,00 | 93,25 | -1,32% | - |
| 17.09.2025 | 94,50 | 94,50 | 94,50 | 94,50 | -0,16% | - |
| 16.09.2025 | 94,75 | 96,65 | 94,65 | 94,65 | -0,47% | 305,00 |
| 15.09.2025 | 87,90 | 95,10 | 87,90 | 95,10 | 14,58% | - |
| 12.09.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,36% | - |
| 11.09.2025 | 75,00 | 83,35 | 73,60 | 83,30 | 11,29% | - |
| 10.09.2025 | 75,60 | 75,80 | 74,85 | 74,85 | -3,57% | - |
| 09.09.2025 | 75,98 | 78,48 | 75,08 | 77,63 | 2,14% | - |
| 08.09.2025 | 74,10 | 76,45 | 73,10 | 76,00 | 3,26% | 30,00 |
| 05.09.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 1,87% | - |
| 04.09.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -0,82% | - |
| 03.09.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -3,76% | - |
| 02.09.2025 | 75,60 | 75,70 | 75,60 | 75,70 | 1,95% | - |
| 01.09.2025 | 74,25 | 74,25 | 74,25 | 74,25 | -2,43% | - |
| 29.08.2025 | 75,70 | 76,10 | 75,70 | 76,10 | 5,99% | - |
| 28.08.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,62% | - |
| 27.08.2025 | 72,75 | 72,75 | 72,25 | 72,25 | -0,41% | - |
| 26.08.2025 | 71,70 | 72,55 | 71,70 | 72,55 | 1,26% | - |
| 25.08.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,14% | - |
| 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% | - |