4,970€
-3,21%
Echtzeit-Aktienkurs SES S.A. FDR A
Bid:
Ask:
Aktienkurse zur SES S.A. FDR A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 5,15 | 5,15 | 4,89 | 4,92 | -4,15% | 2.192.794,00 |
| 20.08.2026 | 5,25 | 5,26 | 5,14 | 5,14 | -1,44% | 671.320,00 |
| 19.08.2026 | 5,28 | 5,30 | 5,18 | 5,21 | -1,61% | 568.423,00 |
| 18.08.2026 | 5,43 | 5,43 | 5,30 | 5,30 | -2,40% | 431.540,00 |
| 17.08.2026 | 5,48 | 5,48 | 5,34 | 5,43 | -0,18% | 357.771,00 |
| 14.08.2026 | 5,47 | 5,51 | 5,42 | 5,44 | -0,55% | 454.702,00 |
| 13.08.2026 | 5,45 | 5,58 | 5,38 | 5,47 | 0,64% | 703.369,00 |
| 12.08.2026 | 5,47 | 5,49 | 5,39 | 5,43 | 0,56% | 585.228,00 |
| 11.08.2026 | 5,43 | 5,52 | 5,39 | 5,40 | 0,56% | 787.334,00 |
| 10.08.2026 | 5,47 | 5,62 | 5,28 | 5,37 | -1,74% | 853.338,00 |
| 07.08.2026 | 5,45 | 5,47 | 5,14 | 5,47 | 0,64% | 1.365.399,00 |
| 06.08.2026 | 5,40 | 5,47 | 5,31 | 5,43 | -0,18% | 1.081.964,00 |
| 05.08.2026 | 5,68 | 5,73 | 5,40 | 5,44 | -3,72% | 1.339.316,00 |
| 04.08.2026 | 5,53 | 5,69 | 5,48 | 5,65 | 2,45% | 1.046.022,00 |
| 03.08.2026 | 5,78 | 5,78 | 5,42 | 5,52 | -4,17% | 2.183.193,00 |
| 31.07.2026 | 5,65 | 5,94 | 5,58 | 5,76 | 2,40% | 1.929.751,00 |
| 30.07.2026 | 6,67 | 6,67 | 5,48 | 5,62 | -16,86% | 4.656.028,00 |
| 29.07.2026 | 6,85 | 6,85 | 6,63 | 6,76 | -1,10% | 903.441,00 |
| 28.07.2026 | 7,08 | 7,11 | 6,80 | 6,84 | -3,60% | 1.619.339,00 |
| 27.07.2026 | 7,71 | 7,76 | 7,08 | 7,09 | 1,14% | 1.914.827,00 |
| 24.07.2026 | 7,25 | 7,34 | 6,89 | 7,01 | -3,11% | 665.213,00 |
| 23.07.2026 | 7,43 | 7,45 | 7,19 | 7,24 | -2,23% | 615.973,00 |
| 22.07.2026 | 7,30 | 7,57 | 7,25 | 7,40 | 1,86% | 581.479,00 |
| 21.07.2026 | 7,25 | 7,28 | 7,14 | 7,27 | 0,41% | 761.610,00 |
| 20.07.2026 | 7,38 | 7,38 | 7,11 | 7,24 | -1,83% | 706.222,00 |
| 17.07.2026 | 7,44 | 7,46 | 7,20 | 7,37 | -1,14% | 1.024.788,00 |
| 16.07.2026 | 7,45 | 7,70 | 7,28 | 7,46 | -0,20% | 914.829,00 |
| 15.07.2026 | 7,68 | 7,68 | 7,30 | 7,47 | -2,54% | 1.522.994,00 |
| 14.07.2026 | 7,65 | 7,84 | 7,62 | 7,67 | 0,33% | 648.817,00 |
| 13.07.2026 | 7,72 | 7,85 | 7,58 | 7,64 | -0,84% | 541.562,00 |
| 10.07.2026 | 7,76 | 7,84 | 7,63 | 7,71 | -1,03% | 585.326,00 |
| 09.07.2026 | 7,90 | 7,98 | 7,62 | 7,79 | -1,14% | 626.608,00 |
| 08.07.2026 | 7,72 | 8,06 | 7,50 | 7,88 | 1,42% | 1.264.349,00 |
| 07.07.2026 | 8,14 | 8,43 | 7,77 | 7,77 | -4,25% | 717.486,00 |
| 06.07.2026 | 8,02 | 8,30 | 7,89 | 8,11 | -1,82% | 967.709,00 |
| 03.07.2026 | 8,20 | 8,54 | 8,07 | 8,26 | 1,04% | 733.954,00 |
| 02.07.2026 | 7,91 | 8,30 | 7,82 | 8,18 | 3,61% | 1.205.409,00 |
| 01.07.2026 | 7,30 | 8,00 | 7,26 | 7,89 | 10,12% | 2.199.132,00 |
| 30.06.2026 | 7,09 | 7,32 | 7,00 | 7,17 | 4,37% | 1.339.470,00 |
| 29.06.2026 | 6,71 | 7,07 | 6,67 | 6,87 | 3,16% | 783.069,00 |
| 26.06.2026 | 6,63 | 6,79 | 6,47 | 6,66 | 0,45% | 1.216.450,00 |
| 25.06.2026 | 6,85 | 6,85 | 6,57 | 6,63 | -4,40% | 1.116.024,00 |
| 24.06.2026 | 7,22 | 7,23 | 6,73 | 6,93 | -3,55% | 1.397.177,00 |
| 23.06.2026 | 7,12 | 7,43 | 6,92 | 7,19 | -0,14% | 1.434.743,00 |
| 22.06.2026 | 7,15 | 7,20 | 6,91 | 7,20 | 0,56% | 932.275,00 |
| 19.06.2026 | 7,13 | 7,21 | 6,94 | 7,16 | 0,63% | 3.775.320,00 |
| 18.06.2026 | 7,54 | 7,54 | 7,05 | 7,11 | -4,31% | 1.011.567,00 |
| 17.06.2026 | 7,36 | 7,51 | 7,12 | 7,43 | 0,41% | 1.382.306,00 |
| 16.06.2026 | 7,75 | 7,79 | 7,18 | 7,40 | -5,25% | 2.110.836,00 |
| 15.06.2026 | 8,23 | 8,23 | 7,72 | 7,81 | -5,33% | 1.083.683,00 |
| 12.06.2026 | 8,16 | 8,41 | 8,03 | 8,25 | 1,85% | 988.975,00 |
| 11.06.2026 | 7,95 | 8,15 | 7,76 | 8,10 | 2,40% | 608.658,00 |
| 10.06.2026 | 8,10 | 8,17 | 7,91 | 7,91 | -2,59% | 1.173.092,00 |
| 09.06.2026 | 8,24 | 8,54 | 8,12 | 8,12 | -1,22% | 869.570,00 |
| 08.06.2026 | 8,20 | 8,32 | 8,08 | 8,22 | -0,84% | 682.955,00 |
| 05.06.2026 | 8,54 | 8,61 | 8,16 | 8,29 | -3,21% | 1.131.404,00 |
| 04.06.2026 | 8,52 | 8,63 | 8,32 | 8,57 | 0,65% | 900.333,00 |
| 03.06.2026 | 8,75 | 8,86 | 8,43 | 8,51 | -3,84% | 1.076.457,00 |
| 02.06.2026 | 9,05 | 9,12 | 8,61 | 8,85 | -4,17% | 1.039.849,00 |
| 01.06.2026 | 9,37 | 9,45 | 8,99 | 9,24 | -2,22% | 1.211.751,00 |
| 29.05.2026 | 9,86 | 9,89 | 9,28 | 9,45 | -4,45% | 1.547.647,00 |
| 28.05.2026 | 9,46 | 9,89 | 9,46 | 9,89 | 4,94% | 1.506.541,00 |
| 27.05.2026 | 9,28 | 9,51 | 9,20 | 9,42 | 1,29% | 1.674.217,00 |
| 26.05.2026 | 8,89 | 9,32 | 8,72 | 9,30 | 4,55% | 1.636.415,00 |
| 25.05.2026 | 8,83 | 8,95 | 8,71 | 8,90 | -0,61% | 406.213,00 |
| 22.05.2026 | 8,76 | 8,95 | 8,55 | 8,95 | 1,36% | 1.324.560,00 |
| 21.05.2026 | 8,30 | 8,83 | 8,30 | 8,83 | 6,32% | 1.713.184,00 |
| 20.05.2026 | 7,84 | 8,37 | 7,78 | 8,31 | 5,59% | 982.410,00 |
| 19.05.2026 | 7,70 | 7,95 | 7,70 | 7,87 | 2,14% | 758.704,00 |
| 18.05.2026 | 7,52 | 7,70 | 7,48 | 7,70 | 1,78% | 689.241,00 |
| 15.05.2026 | 8,17 | 8,17 | 7,35 | 7,57 | -6,60% | 1.333.081,00 |
| 14.05.2026 | 7,67 | 8,22 | 7,67 | 8,10 | 6,02% | 948.851,00 |
| 13.05.2026 | 7,50 | 7,67 | 6,78 | 7,64 | -2,74% | 1.415.335,00 |
| 12.05.2026 | 7,51 | 8,19 | 7,37 | 7,86 | 5,22% | 1.512.221,00 |
| 11.05.2026 | 7,56 | 7,66 | 7,42 | 7,47 | 0,00% | 430.592,00 |
| 08.05.2026 | 7,42 | 7,47 | 7,31 | 7,47 | 0,88% | 501.357,00 |
| 07.05.2026 | 7,67 | 7,69 | 7,40 | 7,40 | -3,46% | 540.759,00 |
| 06.05.2026 | 7,50 | 7,77 | 7,38 | 7,67 | 2,20% | 545.930,00 |
| 05.05.2026 | 7,40 | 7,55 | 7,38 | 7,50 | 1,69% | 686.930,00 |
| 04.05.2026 | 7,07 | 7,55 | 7,07 | 7,38 | 4,91% | 1.089.784,00 |
| 30.04.2026 | 6,97 | 7,15 | 6,86 | 7,03 | 0,00% | 977.398,00 |
| 29.04.2026 | 6,80 | 7,03 | 6,79 | 7,03 | 3,53% | 1.082.937,00 |
| 28.04.2026 | 6,62 | 6,81 | 6,57 | 6,79 | 1,80% | 1.181.891,00 |
| 27.04.2026 | 6,65 | 6,69 | 6,52 | 6,67 | 0,23% | 654.718,00 |
| 24.04.2026 | 6,70 | 6,70 | 6,56 | 6,66 | -1,19% | 629.508,00 |
| 23.04.2026 | 6,64 | 6,74 | 6,53 | 6,74 | 2,67% | 655.867,00 |
| 22.04.2026 | 6,38 | 6,65 | 6,38 | 6,56 | 3,23% | 986.521,00 |
| 21.04.2026 | 6,44 | 6,47 | 6,29 | 6,36 | -1,47% | 333.404,00 |
| 20.04.2026 | 6,42 | 6,53 | 6,38 | 6,45 | 0,16% | 481.693,00 |
| 17.04.2026 | 6,48 | 6,53 | 6,38 | 6,44 | 0,08% | 736.788,00 |
| 16.04.2026 | 6,34 | 6,45 | 6,28 | 6,44 | 2,14% | 703.750,00 |
| 15.04.2026 | 6,21 | 6,30 | 6,18 | 6,30 | 1,20% | 626.389,00 |
| 14.04.2026 | 6,19 | 6,44 | 6,13 | 6,23 | -3,34% | 926.654,00 |
| 13.04.2026 | 6,41 | 6,50 | 6,38 | 6,44 | 0,00% | 348.023,00 |
| 10.04.2026 | 6,50 | 6,54 | 6,39 | 6,44 | 0,86% | 450.074,00 |
| 09.04.2026 | 6,61 | 6,61 | 6,39 | 6,39 | -2,52% | 399.590,00 |
| 08.04.2026 | 6,66 | 6,77 | 6,55 | 6,55 | 0,23% | 651.637,00 |
| 07.04.2026 | 6,36 | 6,67 | 6,36 | 6,54 | 2,91% | 940.059,00 |
| 02.04.2026 | 6,20 | 6,40 | 6,18 | 6,35 | 1,60% | 246.156,00 |
| 01.04.2026 | 6,20 | 6,35 | 6,07 | 6,25 | 2,21% | 378.941,00 |