76,700€
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 76,75 | 76,75 | 75,65 | 76,20 | -0,65% | - |
| 08.01.2026 | 76,20 | 76,70 | 75,40 | 76,70 | -0,13% | 3.977,00 |
| 07.01.2026 | 76,60 | 78,40 | 76,00 | 76,80 | 1,99% | 11.623,00 |
| 06.01.2026 | 74,30 | 75,60 | 69,90 | 75,30 | 5,02% | 8.263,00 |
| 05.01.2026 | 72,30 | 73,20 | 68,20 | 71,70 | -0,14% | 10.630,00 |
| 02.01.2026 | 73,60 | 73,70 | 71,80 | 71,80 | -2,18% | 4.197,00 |
| 31.12.2025 | 72,90 | 73,90 | 72,90 | 73,40 | 1,24% | 3.617,00 |
| 30.12.2025 | 71,80 | 73,00 | 71,10 | 72,50 | 2,11% | 5.086,00 |
| 29.12.2025 | 71,10 | 71,80 | 70,70 | 71,00 | -0,14% | 4.682,00 |
| 24.12.2025 | 70,80 | 71,60 | 70,60 | 71,10 | 0,14% | 1.784,00 |
| 23.12.2025 | 71,10 | 72,20 | 70,30 | 71,00 | 0,00% | 5.705,00 |
| 22.12.2025 | 70,20 | 71,50 | 70,20 | 71,00 | 1,14% | 5.601,00 |
| 19.12.2025 | 70,50 | 71,00 | 69,90 | 70,20 | -0,28% | 8.099,00 |
| 18.12.2025 | 71,00 | 71,10 | 69,80 | 70,40 | -0,85% | 2.329,00 |
| 17.12.2025 | 70,50 | 71,00 | 69,90 | 71,00 | 1,00% | 3.449,00 |
| 16.12.2025 | 70,30 | 70,40 | 69,60 | 70,30 | 0,00% | 2.703,00 |
| 15.12.2025 | 68,40 | 71,00 | 68,40 | 70,30 | 2,93% | 18.271,00 |
| 12.12.2025 | 68,40 | 68,60 | 67,80 | 68,30 | -0,15% | 6.985,00 |
| 11.12.2025 | 68,60 | 69,10 | 68,00 | 68,40 | -0,15% | 5.822,00 |
| 10.12.2025 | 68,50 | 69,10 | 68,00 | 68,50 | 0,29% | 2.720,00 |
| 09.12.2025 | 67,80 | 68,60 | 67,80 | 68,30 | 0,44% | 2.853,00 |
| 08.12.2025 | 69,10 | 69,10 | 67,10 | 68,00 | -2,16% | 5.021,00 |
| 05.12.2025 | 69,70 | 70,30 | 69,50 | 69,50 | 0,00% | 3.685,00 |
| 04.12.2025 | 69,30 | 70,50 | 69,20 | 69,50 | 0,87% | 2.568,00 |
| 03.12.2025 | 69,80 | 70,00 | 68,60 | 68,90 | -1,43% | 2.849,00 |
| 02.12.2025 | 72,30 | 72,50 | 69,90 | 69,90 | -3,05% | 3.972,00 |
| 01.12.2025 | 72,50 | 73,00 | 71,30 | 72,10 | -0,55% | 6.486,00 |
| 28.11.2025 | 71,60 | 72,50 | 70,70 | 72,50 | 1,40% | 6.596,00 |
| 27.11.2025 | 70,10 | 71,50 | 69,70 | 71,50 | 1,13% | 6.211,00 |
| 26.11.2025 | 68,90 | 70,70 | 68,50 | 70,70 | 3,97% | 5.435,00 |
| 25.11.2025 | 66,90 | 68,20 | 66,30 | 68,00 | 1,95% | 3.934,00 |
| 24.11.2025 | 66,10 | 67,90 | 66,00 | 66,70 | 1,21% | 11.679,00 |
| 21.11.2025 | 64,00 | 65,90 | 63,60 | 65,90 | 2,49% | 4.819,00 |
| 20.11.2025 | 65,00 | 65,20 | 64,10 | 64,30 | -0,77% | 3.515,00 |
| 19.11.2025 | 64,20 | 65,20 | 63,80 | 64,80 | 1,25% | 3.274,00 |
| 18.11.2025 | 64,00 | 64,30 | 63,30 | 64,00 | -0,47% | 3.855,00 |
| 17.11.2025 | 64,50 | 65,50 | 64,10 | 64,30 | -0,62% | 4.610,00 |
| 14.11.2025 | 65,60 | 65,60 | 64,20 | 64,70 | -1,52% | 5.675,00 |
| 13.11.2025 | 66,90 | 67,00 | 65,50 | 65,70 | -1,50% | 3.991,00 |
| 12.11.2025 | 66,90 | 67,30 | 66,70 | 66,70 | -0,45% | 4.024,00 |
| 11.11.2025 | 66,20 | 68,00 | 66,10 | 67,00 | 1,52% | 5.709,00 |
| 10.11.2025 | 66,10 | 66,70 | 65,60 | 66,00 | 1,07% | 6.348,00 |
| 07.11.2025 | 65,60 | 66,10 | 64,50 | 65,30 | -1,36% | 7.108,00 |
| 06.11.2025 | 68,50 | 68,50 | 65,70 | 66,20 | -3,64% | 9.351,00 |
| 05.11.2025 | 69,80 | 69,80 | 68,70 | 68,70 | -1,86% | 5.063,00 |
| 04.11.2025 | 69,80 | 70,40 | 69,00 | 70,00 | 0,29% | 10.885,00 |
| 03.11.2025 | 70,60 | 71,40 | 69,50 | 69,80 | -0,57% | 4.809,00 |
| 31.10.2025 | 69,60 | 71,20 | 69,60 | 70,20 | 1,45% | 4.281,00 |
| 30.10.2025 | 71,60 | 72,20 | 68,90 | 69,20 | -2,54% | 11.830,00 |
| 29.10.2025 | 74,00 | 74,10 | 70,70 | 71,00 | -5,71% | 22.129,00 |
| 28.10.2025 | 75,70 | 75,80 | 74,40 | 75,30 | -0,66% | 4.666,00 |
| 27.10.2025 | 76,60 | 76,80 | 75,70 | 75,80 | -0,26% | 6.086,00 |
| 24.10.2025 | 76,80 | 77,00 | 75,80 | 76,00 | -0,78% | 4.248,00 |
| 23.10.2025 | 76,30 | 77,50 | 75,80 | 76,60 | 0,39% | 8.698,00 |
| 22.10.2025 | 74,90 | 76,30 | 74,20 | 76,30 | 1,87% | 5.809,00 |
| 21.10.2025 | 75,70 | 75,70 | 73,60 | 74,90 | -0,79% | 5.477,00 |
| 20.10.2025 | 74,60 | 76,10 | 74,10 | 75,50 | 3,71% | 11.082,00 |
| 17.10.2025 | 71,70 | 73,50 | 71,30 | 72,80 | 0,97% | 6.940,00 |
| 16.10.2025 | 72,90 | 73,40 | 71,30 | 72,10 | -2,17% | 12.301,00 |
| 15.10.2025 | 72,30 | 74,00 | 72,30 | 73,70 | 2,22% | 4.683,00 |
| 14.10.2025 | 72,00 | 72,70 | 70,80 | 72,10 | -0,69% | 7.099,00 |
| 13.10.2025 | 72,50 | 73,30 | 72,10 | 72,60 | 0,28% | 4.001,00 |
| 10.10.2025 | 73,40 | 74,40 | 72,40 | 72,40 | -1,50% | 4.585,00 |
| 09.10.2025 | 73,20 | 74,30 | 72,90 | 73,50 | 0,14% | 5.526,00 |
| 08.10.2025 | 71,00 | 73,40 | 70,60 | 73,40 | 2,80% | 8.427,00 |
| 07.10.2025 | 71,80 | 72,80 | 71,40 | 71,40 | -1,11% | 6.190,00 |
| 06.10.2025 | 73,20 | 73,70 | 71,20 | 72,20 | -2,96% | 9.101,00 |
| 03.10.2025 | 73,50 | 74,50 | 73,20 | 74,40 | 1,64% | 7.376,00 |
| 02.10.2025 | 73,40 | 73,90 | 73,10 | 73,20 | -0,14% | 6.895,00 |
| 01.10.2025 | 73,20 | 74,10 | 73,10 | 73,30 | -0,27% | 2.488,00 |
| 30.09.2025 | 73,10 | 74,20 | 72,90 | 73,50 | 0,82% | 5.889,00 |
| 29.09.2025 | 74,10 | 74,10 | 72,50 | 72,90 | -1,22% | 6.489,00 |
| 26.09.2025 | 73,70 | 74,50 | 72,80 | 73,80 | 0,27% | 7.093,00 |
| 25.09.2025 | 73,80 | 74,00 | 73,00 | 73,60 | -0,94% | 7.854,00 |
| 24.09.2025 | 74,30 | 74,80 | 73,90 | 74,30 | 0,00% | 3.482,00 |
| 23.09.2025 | 74,50 | 76,30 | 74,30 | 74,30 | -0,13% | 4.893,00 |
| 22.09.2025 | 75,20 | 75,70 | 74,20 | 74,40 | -1,72% | 7.766,00 |
| 19.09.2025 | 76,50 | 78,00 | 75,70 | 75,70 | -1,17% | 9.683,00 |
| 18.09.2025 | 76,10 | 78,10 | 76,00 | 76,60 | 0,26% | 7.115,00 |
| 17.09.2025 | 75,10 | 77,30 | 74,60 | 76,40 | 2,14% | 12.268,00 |
| 16.09.2025 | 73,50 | 75,20 | 73,10 | 74,80 | 1,08% | 16.579,00 |
| 15.09.2025 | 76,40 | 77,90 | 74,00 | 74,00 | -4,88% | 21.375,00 |
| 12.09.2025 | 80,70 | 81,70 | 77,80 | 77,80 | -3,95% | 15.116,00 |
| 11.09.2025 | 89,00 | 89,00 | 78,50 | 81,00 | -12,05% | 39.203,00 |
| 10.09.2025 | 92,90 | 94,10 | 92,00 | 92,10 | 0,33% | 3.827,00 |
| 09.09.2025 | 91,30 | 93,30 | 91,30 | 91,80 | 0,66% | 3.730,00 |
| 08.09.2025 | 90,20 | 91,20 | 89,30 | 91,20 | 1,33% | 3.062,00 |
| 05.09.2025 | 91,80 | 91,90 | 89,70 | 90,00 | -1,75% | 2.739,00 |
| 04.09.2025 | 90,50 | 92,80 | 90,40 | 91,60 | 1,10% | 4.709,00 |
| 03.09.2025 | 91,40 | 92,30 | 90,00 | 90,60 | -1,20% | 3.956,00 |
| 02.09.2025 | 94,70 | 94,80 | 91,30 | 91,70 | -3,07% | 3.204,00 |
| 01.09.2025 | 94,10 | 95,40 | 93,30 | 94,60 | 1,18% | 7.047,00 |
| 29.08.2025 | 91,80 | 94,20 | 91,10 | 93,50 | 1,63% | 6.374,00 |
| 28.08.2025 | 91,40 | 92,80 | 91,30 | 92,00 | -0,11% | 4.114,00 |
| 27.08.2025 | 94,80 | 95,30 | 91,80 | 92,10 | -2,95% | 8.942,00 |
| 26.08.2025 | 101,60 | 101,60 | 93,10 | 94,90 | -8,75% | 22.011,00 |
| 25.08.2025 | 103,80 | 104,40 | 102,60 | 104,00 | 0,00% | 1.571,00 |
| 22.08.2025 | 102,60 | 104,20 | 102,60 | 104,00 | 0,97% | 1.407,00 |
| 21.08.2025 | 102,40 | 103,00 | 101,80 | 103,00 | 0,59% | 1.515,00 |
| 20.08.2025 | 101,60 | 102,40 | 101,00 | 102,40 | 0,59% | 1.532,00 |