4,653€
-1,17%
Echtzeit-Aktienkurs SES S.A.
Bid:
Ask:
Aktienkurse zur SES S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,76 | 4,76 | 4,57 | 4,66 | -1,10% | - |
| 24.04.2025 | 4,60 | 4,72 | 4,57 | 4,71 | 3,38% | 466.279,00 |
| 23.04.2025 | 4,95 | 5,01 | 4,55 | 4,55 | -7,96% | 654.072,00 |
| 22.04.2025 | 4,92 | 5,05 | 4,90 | 4,95 | 0,61% | 386.514,00 |
| 17.04.2025 | 4,83 | 4,99 | 4,82 | 4,92 | 0,70% | 378.321,00 |
| 16.04.2025 | 4,95 | 5,00 | 4,84 | 4,88 | -2,81% | 519.468,00 |
| 15.04.2025 | 4,82 | 5,04 | 4,82 | 5,03 | 0,30% | 438.870,00 |
| 14.04.2025 | 4,98 | 5,06 | 4,93 | 5,01 | 1,58% | 430.349,00 |
| 11.04.2025 | 4,95 | 5,08 | 4,92 | 4,93 | 0,53% | 304.137,00 |
| 10.04.2025 | 5,19 | 5,25 | 4,83 | 4,91 | -1,49% | 975.230,00 |
| 09.04.2025 | 5,01 | 5,04 | 4,83 | 4,98 | -2,45% | 362.440,00 |
| 08.04.2025 | 5,17 | 5,18 | 5,03 | 5,11 | 0,39% | 442.643,00 |
| 07.04.2025 | 4,95 | 5,12 | 4,74 | 5,09 | -0,97% | 916.464,00 |
| 04.04.2025 | 5,60 | 5,60 | 5,10 | 5,14 | -0,39% | 729.550,00 |
| 03.04.2025 | 5,33 | 5,33 | 5,13 | 5,16 | -1,34% | 527.108,00 |
| 02.04.2025 | 5,35 | 5,38 | 5,17 | 5,23 | -2,15% | 437.486,00 |
| 01.04.2025 | 5,58 | 5,60 | 5,34 | 5,34 | -2,20% | 494.751,00 |
| 31.03.2025 | 5,50 | 5,69 | 5,46 | 5,46 | -1,97% | 471.495,00 |
| 28.03.2025 | 5,34 | 5,66 | 5,34 | 5,57 | 3,15% | 797.493,00 |
| 27.03.2025 | 5,51 | 5,71 | 5,33 | 5,40 | -0,28% | 1.160.634,00 |
| 26.03.2025 | 5,37 | 5,52 | 5,20 | 5,42 | 0,46% | 857.919,00 |
| 25.03.2025 | 5,15 | 5,45 | 5,15 | 5,39 | 4,05% | 605.196,00 |
| 24.03.2025 | 5,21 | 5,24 | 4,95 | 5,18 | -0,77% | 938.060,00 |
| 21.03.2025 | 5,35 | 5,41 | 5,22 | 5,22 | -2,06% | 2.390.661,00 |
| 20.03.2025 | 5,47 | 5,53 | 5,27 | 5,33 | -1,30% | 333.753,00 |
| 19.03.2025 | 5,50 | 5,56 | 5,34 | 5,40 | -2,00% | 645.033,00 |
| 18.03.2025 | 6,00 | 6,00 | 5,51 | 5,51 | -6,69% | 905.230,00 |
| 17.03.2025 | 5,63 | 6,05 | 5,60 | 5,91 | 7,56% | 1.178.938,00 |
| 14.03.2025 | 5,58 | 5,64 | 5,42 | 5,49 | -2,83% | 601.662,00 |
| 13.03.2025 | 5,44 | 5,70 | 5,37 | 5,65 | 3,39% | 1.169.521,00 |
| 12.03.2025 | 5,59 | 5,64 | 5,32 | 5,47 | -3,62% | 1.332.221,00 |
| 11.03.2025 | 5,45 | 5,69 | 5,16 | 5,67 | 1,80% | 1.322.806,00 |
| 10.03.2025 | 5,41 | 5,60 | 5,25 | 5,57 | 5,99% | 1.573.096,00 |
| 07.03.2025 | 5,31 | 5,31 | 4,80 | 5,26 | -3,31% | 1.125.175,00 |
| 06.03.2025 | 5,09 | 5,56 | 4,75 | 5,44 | 12,39% | 2.425.715,00 |
| 05.03.2025 | 5,09 | 5,16 | 4,82 | 4,84 | -1,31% | 1.640.931,00 |
| 04.03.2025 | 4,35 | 5,26 | 4,33 | 4,90 | 13,69% | 2.985.842,00 |
| 03.03.2025 | 4,15 | 4,42 | 4,08 | 4,31 | 2,67% | 924.210,00 |
| 28.02.2025 | 4,24 | 4,31 | 4,20 | 4,20 | -2,91% | 857.923,00 |
| 27.02.2025 | 3,85 | 4,32 | 3,85 | 4,32 | 11,62% | 1.049.930,00 |
| 26.02.2025 | 3,75 | 3,93 | 3,70 | 3,87 | 5,85% | 1.037.727,00 |
| 25.02.2025 | 3,66 | 3,72 | 3,64 | 3,66 | -0,49% | 454.422,00 |
| 24.02.2025 | 3,62 | 3,71 | 3,60 | 3,68 | 2,57% | 308.139,00 |
| 21.02.2025 | 3,56 | 3,64 | 3,56 | 3,59 | -0,17% | 231.237,00 |
| 20.02.2025 | 3,62 | 3,64 | 3,57 | 3,59 | 0,79% | 294.237,00 |
| 19.02.2025 | 3,81 | 3,82 | 3,55 | 3,56 | -6,46% | 535.853,00 |
| 18.02.2025 | 3,84 | 3,84 | 3,74 | 3,81 | -0,78% | 478.750,00 |
| 17.02.2025 | 3,90 | 3,95 | 3,82 | 3,84 | -2,04% | 269.440,00 |
| 14.02.2025 | 4,00 | 4,02 | 3,83 | 3,92 | -2,44% | 694.521,00 |
| 13.02.2025 | 4,12 | 4,15 | 3,97 | 4,02 | 1,52% | 446.660,00 |
| 12.02.2025 | 3,87 | 3,96 | 3,86 | 3,96 | 2,17% | 483.704,00 |
| 11.02.2025 | 3,66 | 3,87 | 3,66 | 3,87 | 3,36% | 486.692,00 |
| 10.02.2025 | 3,82 | 3,84 | 3,66 | 3,75 | -0,58% | 678.987,00 |
| 07.02.2025 | 3,44 | 3,79 | 3,41 | 3,77 | 7,41% | 1.431.540,00 |
| 06.02.2025 | 3,21 | 3,52 | 3,21 | 3,51 | 11,22% | 759.804,00 |
| 05.02.2025 | 3,12 | 3,16 | 3,09 | 3,16 | 0,83% | 402.867,00 |
| 04.02.2025 | 3,17 | 3,18 | 3,11 | 3,13 | -1,01% | 298.492,00 |
| 03.02.2025 | 3,07 | 3,16 | 3,04 | 3,16 | 0,83% | 391.740,00 |
| 31.01.2025 | 3,10 | 3,15 | 3,10 | 3,14 | 1,16% | 359.910,00 |
| 30.01.2025 | 3,09 | 3,12 | 3,08 | 3,10 | 0,65% | 275.669,00 |
| 29.01.2025 | 3,11 | 3,13 | 3,04 | 3,08 | -0,65% | 490.597,00 |
| 28.01.2025 | 3,12 | 3,12 | 3,09 | 3,10 | -0,32% | 373.544,00 |
| 27.01.2025 | 3,10 | 3,16 | 3,08 | 3,11 | 0,13% | 441.666,00 |
| 24.01.2025 | 3,01 | 3,11 | 3,01 | 3,11 | 1,37% | 480.722,00 |
| 23.01.2025 | 3,03 | 3,06 | 3,02 | 3,06 | 0,59% | 235.051,00 |
| 22.01.2025 | 3,03 | 3,05 | 3,00 | 3,05 | -0,13% | 406.112,00 |
| 21.01.2025 | 3,04 | 3,05 | 3,00 | 3,05 | 0,59% | 349.026,00 |
| 20.01.2025 | 3,07 | 3,07 | 2,97 | 3,03 | 0,86% | 323.634,00 |
| 17.01.2025 | 2,93 | 3,01 | 2,91 | 3,01 | 3,02% | 468.713,00 |
| 16.01.2025 | 2,93 | 2,93 | 2,85 | 2,92 | 0,83% | 465.328,00 |
| 15.01.2025 | 2,94 | 2,94 | 2,83 | 2,89 | 0,21% | 681.241,00 |
| 14.01.2025 | 2,92 | 2,95 | 2,83 | 2,89 | -0,76% | 611.898,00 |
| 13.01.2025 | 2,97 | 2,98 | 2,84 | 2,91 | -2,09% | 888.251,00 |
| 10.01.2025 | 3,04 | 3,08 | 2,97 | 2,97 | -2,81% | 542.968,00 |
| 09.01.2025 | 3,05 | 3,10 | 3,04 | 3,06 | -1,55% | 329.361,00 |
| 08.01.2025 | 3,24 | 3,24 | 3,09 | 3,11 | -4,08% | 378.253,00 |
| 07.01.2025 | 3,22 | 3,28 | 3,21 | 3,24 | 1,06% | 528.750,00 |
| 06.01.2025 | 3,09 | 3,21 | 3,03 | 3,20 | 4,03% | 562.236,00 |
| 03.01.2025 | 3,11 | 3,11 | 3,07 | 3,08 | -0,65% | 398.410,00 |
| 02.01.2025 | 3,08 | 3,12 | 3,04 | 3,10 | 1,37% | 342.900,00 |
| 31.12.2024 | 3,04 | 3,08 | 3,02 | 3,06 | 1,26% | 209.575,00 |
| 30.12.2024 | 2,97 | 3,04 | 2,97 | 3,02 | 1,55% | 475.314,00 |
| 27.12.2024 | 2,94 | 3,00 | 2,94 | 2,97 | 1,16% | 532.134,00 |
| 24.12.2024 | 2,95 | 2,96 | 2,92 | 2,94 | -0,41% | 208.237,00 |
| 23.12.2024 | 2,94 | 3,01 | 2,92 | 2,95 | 0,07% | 688.907,00 |
| 20.12.2024 | 2,96 | 2,96 | 2,86 | 2,95 | -1,14% | 5.129.895,00 |
| 19.12.2024 | 3,06 | 3,06 | 2,96 | 2,98 | -3,93% | 887.534,00 |
| 18.12.2024 | 3,17 | 3,22 | 3,11 | 3,11 | -1,40% | 842.489,00 |
| 17.12.2024 | 3,15 | 3,16 | 3,11 | 3,15 | -0,38% | 984.278,00 |
| 16.12.2024 | 3,18 | 3,20 | 3,12 | 3,16 | -1,06% | 548.997,00 |
| 13.12.2024 | 3,25 | 3,27 | 3,14 | 3,20 | -1,84% | 723.121,00 |
| 12.12.2024 | 3,27 | 3,27 | 3,20 | 3,26 | 2,07% | 533.780,00 |
| 11.12.2024 | 3,31 | 3,31 | 3,19 | 3,19 | -3,57% | 566.226,00 |
| 10.12.2024 | 3,27 | 3,31 | 3,22 | 3,31 | 0,73% | 552.286,00 |
| 09.12.2024 | 3,36 | 3,38 | 3,27 | 3,28 | -1,32% | 655.810,00 |
| 06.12.2024 | 3,27 | 3,33 | 3,26 | 3,33 | 2,72% | 568.408,00 |
| 05.12.2024 | 3,26 | 3,29 | 3,23 | 3,24 | -0,37% | 926.240,00 |
| 04.12.2024 | 3,18 | 3,25 | 3,15 | 3,25 | 2,26% | 694.295,00 |
| 03.12.2024 | 3,21 | 3,21 | 3,17 | 3,18 | -0,50% | 913.555,00 |
| 02.12.2024 | 3,23 | 3,25 | 3,16 | 3,20 | -1,96% | 691.729,00 |