65,150€
-1,73%
Echtzeit-Aktienkurs SECHE ENVIRON. INH.EO-,20
Bid:
Ask:
Aktienkurse zur SECHE ENVIRON. INH.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 64,90 | 66,40 | 64,50 | 66,40 | 0,15% | 13.438,00 |
| 06.03.2026 | 65,50 | 66,50 | 64,30 | 66,30 | 1,69% | 8.119,00 |
| 05.03.2026 | 65,30 | 66,10 | 65,10 | 65,20 | -0,46% | 12.514,00 |
| 04.03.2026 | 64,70 | 65,85 | 64,00 | 65,50 | 0,77% | 5.608,00 |
| 03.03.2026 | 66,20 | 66,20 | 64,10 | 65,00 | -2,40% | 8.904,00 |
| 02.03.2026 | 65,80 | 67,30 | 64,20 | 66,60 | -0,89% | 7.116,00 |
| 27.02.2026 | 66,40 | 67,20 | 65,60 | 67,20 | 0,90% | 6.988,00 |
| 26.02.2026 | 65,50 | 66,60 | 64,80 | 66,60 | 1,99% | 5.990,00 |
| 25.02.2026 | 64,60 | 65,30 | 64,30 | 65,30 | 1,56% | 7.547,00 |
| 24.02.2026 | 63,20 | 64,60 | 63,20 | 64,30 | 1,58% | 5.578,00 |
| 23.02.2026 | 65,00 | 65,20 | 63,30 | 63,30 | -3,06% | 8.177,00 |
| 20.02.2026 | 64,70 | 65,80 | 64,60 | 65,30 | 1,24% | 8.771,00 |
| 19.02.2026 | 64,10 | 64,90 | 63,90 | 64,50 | 0,31% | 7.268,00 |
| 18.02.2026 | 61,90 | 64,50 | 61,80 | 64,30 | 6,11% | 20.308,00 |
| 17.02.2026 | 59,20 | 61,10 | 59,20 | 60,60 | 2,71% | 10.303,00 |
| 16.02.2026 | 58,40 | 60,20 | 57,40 | 59,00 | 1,37% | 18.923,00 |
| 13.02.2026 | 57,60 | 58,90 | 57,60 | 58,20 | 1,22% | 5.762,00 |
| 12.02.2026 | 59,70 | 59,80 | 57,20 | 57,50 | -3,20% | 13.777,00 |
| 11.02.2026 | 60,90 | 61,20 | 59,00 | 59,40 | -2,62% | 9.610,00 |
| 10.02.2026 | 61,20 | 61,70 | 60,00 | 61,00 | 0,33% | 8.383,00 |
| 09.02.2026 | 59,60 | 61,20 | 59,60 | 60,80 | 4,29% | 28.656,00 |
| 06.02.2026 | 57,00 | 58,40 | 55,60 | 58,30 | 2,64% | 19.298,00 |
| 05.02.2026 | 59,00 | 59,00 | 56,20 | 56,80 | -2,41% | 15.916,00 |
| 04.02.2026 | 60,20 | 61,50 | 58,20 | 58,20 | -3,00% | 22.543,00 |
| 03.02.2026 | 64,20 | 65,70 | 59,60 | 60,00 | -6,25% | 32.758,00 |
| 02.02.2026 | 72,60 | 72,60 | 64,00 | 64,00 | -18,47% | 49.165,00 |
| 30.01.2026 | 80,90 | 80,90 | 78,40 | 78,50 | -2,85% | 3.180,00 |
| 29.01.2026 | 80,00 | 81,00 | 79,60 | 80,80 | 1,83% | 4.210,00 |
| 28.01.2026 | 79,45 | 79,75 | 78,90 | 79,35 | 0,32% | - |
| 27.01.2026 | 78,80 | 79,20 | 77,80 | 79,10 | 0,64% | 3.923,00 |
| 26.01.2026 | 78,70 | 79,40 | 78,10 | 78,60 | -0,88% | 3.992,00 |
| 23.01.2026 | 79,10 | 79,30 | 77,70 | 79,30 | 0,51% | 4.031,00 |
| 22.01.2026 | 77,80 | 78,90 | 77,50 | 78,90 | 2,87% | 3.869,00 |
| 21.01.2026 | 75,90 | 76,90 | 75,30 | 76,70 | 0,79% | 3.098,00 |
| 20.01.2026 | 75,70 | 76,40 | 74,70 | 76,10 | 0,26% | 4.298,00 |
| 19.01.2026 | 75,50 | 76,30 | 74,80 | 75,90 | 0,26% | 6.088,00 |
| 16.01.2026 | 76,80 | 77,40 | 74,70 | 75,70 | -1,17% | 4.446,00 |
| 15.01.2026 | 75,60 | 76,60 | 75,20 | 76,60 | 1,86% | 2.875,00 |
| 14.01.2026 | 77,00 | 77,50 | 75,00 | 75,20 | -1,70% | 7.633,00 |
| 13.01.2026 | 77,00 | 77,10 | 76,20 | 76,50 | -0,52% | 2.548,00 |
| 12.01.2026 | 77,40 | 78,30 | 76,40 | 76,90 | 0,39% | 9.742,00 |
| 09.01.2026 | 76,70 | 76,90 | 75,50 | 76,60 | -0,13% | 4.210,00 |
| 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 |