88,700€
-6,73%
Echtzeit-Aktienkurs SECHE ENVIRON. INH.EO-,20
Bid:
Ask:
Aktienkurse zur SECHE ENVIRON. INH.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 94,90 | 94,90 | 88,00 | 88,70 | -6,73% | 12.587,00 |
| 05.06.2025 | 96,70 | 96,70 | 94,90 | 95,10 | -1,25% | 4.461,00 |
| 04.06.2025 | 96,30 | 97,00 | 95,60 | 96,30 | 0,31% | 3.722,00 |
| 03.06.2025 | 99,20 | 99,20 | 96,00 | 96,00 | -3,03% | 2.625,00 |
| 02.06.2025 | 97,60 | 99,70 | 97,00 | 99,00 | 1,23% | 2.976,00 |
| 30.05.2025 | 98,00 | 98,80 | 97,50 | 97,80 | 0,20% | 2.540,00 |
| 29.05.2025 | 99,00 | 99,00 | 97,20 | 97,60 | -0,41% | 2.073,00 |
| 28.05.2025 | 97,40 | 98,90 | 96,40 | 98,00 | 1,03% | 3.574,00 |
| 27.05.2025 | 97,60 | 97,60 | 96,60 | 97,00 | 0,00% | 3.122,00 |
| 26.05.2025 | 94,20 | 97,10 | 93,30 | 97,00 | 3,85% | 4.786,00 |
| 23.05.2025 | 90,50 | 94,70 | 90,30 | 93,40 | 3,43% | 12.410,00 |
| 22.05.2025 | 90,40 | 90,90 | 90,20 | 90,30 | -1,31% | 3.717,00 |
| 21.05.2025 | 91,40 | 91,50 | 90,50 | 91,50 | 0,00% | 3.610,00 |
| 20.05.2025 | 91,50 | 91,50 | 90,80 | 91,50 | 0,00% | 3.899,00 |
| 19.05.2025 | 91,20 | 91,50 | 90,40 | 91,50 | 0,22% | 3.473,00 |
| 16.05.2025 | 91,40 | 92,00 | 90,60 | 91,30 | -0,33% | 2.824,00 |
| 15.05.2025 | 91,40 | 91,90 | 90,70 | 91,60 | -0,22% | 4.364,00 |
| 14.05.2025 | 94,30 | 94,30 | 90,90 | 91,80 | -2,44% | 4.032,00 |
| 13.05.2025 | 93,60 | 95,00 | 93,60 | 94,10 | 1,18% | 6.094,00 |
| 12.05.2025 | 94,70 | 95,50 | 92,50 | 93,00 | -1,90% | 5.928,00 |
| 09.05.2025 | 94,00 | 94,80 | 93,50 | 94,80 | 1,50% | 2.899,00 |
| 08.05.2025 | 92,90 | 93,90 | 92,60 | 93,40 | 0,76% | 1.416,00 |
| 07.05.2025 | 93,10 | 93,40 | 92,20 | 92,70 | -0,32% | 1.927,00 |
| 06.05.2025 | 91,70 | 93,00 | 91,30 | 93,00 | 1,86% | 1.773,00 |
| 05.05.2025 | 92,50 | 93,40 | 90,90 | 91,30 | -1,30% | 4.152,00 |
| 02.05.2025 | 90,00 | 92,50 | 89,90 | 92,50 | 2,10% | 3.814,00 |
| 30.04.2025 | 89,90 | 90,80 | 89,50 | 90,60 | 0,78% | 3.951,00 |
| 29.04.2025 | 89,10 | 90,70 | 88,70 | 89,90 | 1,12% | 5.765,00 |
| 28.04.2025 | 86,90 | 89,20 | 86,50 | 88,90 | 2,54% | 7.782,00 |
| 25.04.2025 | 79,60 | 86,90 | 79,50 | 86,70 | 10,31% | 12.539,00 |
| 24.04.2025 | 79,00 | 79,30 | 78,40 | 78,60 | -0,76% | 5.388,00 |
| 23.04.2025 | 78,00 | 79,20 | 77,80 | 79,20 | 2,59% | 4.125,00 |
| 22.04.2025 | 78,50 | 78,60 | 76,40 | 77,20 | -1,40% | 2.378,00 |
| 17.04.2025 | 78,10 | 78,50 | 77,20 | 78,30 | 0,00% | 1.932,00 |
| 16.04.2025 | 75,60 | 78,30 | 74,50 | 78,30 | 3,03% | 5.393,00 |
| 15.04.2025 | 76,20 | 76,20 | 75,40 | 76,00 | -0,26% | 3.444,00 |
| 14.04.2025 | 73,80 | 76,50 | 73,60 | 76,20 | 4,38% | 7.084,00 |
| 11.04.2025 | 73,70 | 74,90 | 72,80 | 73,00 | -0,41% | 4.933,00 |
| 10.04.2025 | 75,00 | 75,50 | 73,20 | 73,30 | 2,66% | 4.680,00 |
| 09.04.2025 | 71,50 | 71,90 | 70,00 | 71,40 | -1,52% | 6.041,00 |
| 08.04.2025 | 73,90 | 73,90 | 72,00 | 72,50 | 1,40% | 3.175,00 |
| 07.04.2025 | 70,00 | 73,80 | 70,00 | 71,50 | -0,83% | 14.458,00 |
| 04.04.2025 | 73,80 | 73,90 | 71,10 | 72,10 | -2,30% | 6.548,00 |
| 03.04.2025 | 75,00 | 76,30 | 73,80 | 73,80 | -2,51% | 8.377,00 |
| 02.04.2025 | 73,60 | 76,00 | 72,60 | 75,70 | 2,85% | 5.693,00 |
| 01.04.2025 | 73,40 | 74,00 | 73,00 | 73,60 | 1,10% | 3.307,00 |
| 31.03.2025 | 75,20 | 75,30 | 72,70 | 72,80 | -3,70% | 6.777,00 |
| 28.03.2025 | 76,20 | 76,50 | 75,20 | 75,60 | -1,05% | 3.901,00 |
| 27.03.2025 | 76,90 | 77,40 | 75,90 | 76,40 | -0,91% | 3.688,00 |
| 26.03.2025 | 77,50 | 78,50 | 77,10 | 77,10 | 0,26% | 2.959,00 |
| 25.03.2025 | 76,90 | 77,90 | 76,60 | 76,90 | -0,13% | 2.066,00 |
| 24.03.2025 | 77,60 | 77,70 | 76,00 | 77,00 | -0,52% | 5.706,00 |
| 21.03.2025 | 76,60 | 77,70 | 75,70 | 77,40 | 0,91% | 2.595,00 |
| 20.03.2025 | 76,40 | 76,90 | 75,10 | 76,70 | 0,52% | 4.570,00 |
| 19.03.2025 | 77,40 | 77,60 | 75,90 | 76,30 | -1,68% | 3.603,00 |
| 18.03.2025 | 78,80 | 78,80 | 76,60 | 77,60 | -1,27% | 5.717,00 |
| 17.03.2025 | 76,90 | 79,40 | 76,90 | 78,60 | 2,08% | 4.974,00 |
| 14.03.2025 | 75,70 | 78,60 | 75,70 | 77,00 | 1,45% | 4.019,00 |
| 13.03.2025 | 76,60 | 76,60 | 75,60 | 75,90 | -1,17% | 2.591,00 |
| 12.03.2025 | 76,00 | 77,20 | 75,60 | 76,80 | 1,59% | 3.758,00 |
| 11.03.2025 | 79,00 | 79,00 | 74,60 | 75,60 | -4,55% | 7.149,00 |
| 10.03.2025 | 79,00 | 80,70 | 78,50 | 79,20 | 3,39% | 7.348,00 |
| 07.03.2025 | 76,90 | 78,00 | 75,30 | 76,60 | 1,86% | 7.678,00 |
| 06.03.2025 | 85,90 | 86,30 | 74,50 | 75,20 | -12,86% | 18.924,00 |
| 05.03.2025 | 83,60 | 86,40 | 83,60 | 86,30 | 3,11% | 4.217,00 |
| 04.03.2025 | 85,60 | 85,60 | 83,70 | 83,70 | -2,45% | 4.961,00 |
| 03.03.2025 | 85,00 | 86,90 | 85,00 | 85,80 | 0,94% | 3.371,00 |
| 28.02.2025 | 85,90 | 85,90 | 85,00 | 85,00 | -1,05% | 4.434,00 |
| 27.02.2025 | 87,00 | 87,80 | 85,70 | 85,90 | -1,26% | 3.547,00 |
| 26.02.2025 | 84,40 | 87,90 | 84,40 | 87,00 | 3,08% | 2.896,00 |
| 25.02.2025 | 86,40 | 86,50 | 84,40 | 84,40 | -2,43% | 2.767,00 |
| 24.02.2025 | 86,00 | 86,90 | 85,30 | 86,50 | 0,82% | 3.329,00 |
| 21.02.2025 | 85,40 | 86,70 | 85,40 | 85,80 | 0,47% | 2.486,00 |
| 20.02.2025 | 85,90 | 86,90 | 85,40 | 85,40 | -0,81% | 2.315,00 |
| 19.02.2025 | 87,40 | 87,90 | 85,90 | 86,10 | -1,37% | 5.909,00 |
| 18.02.2025 | 86,20 | 87,40 | 86,00 | 87,30 | 1,75% | 3.889,00 |
| 17.02.2025 | 86,10 | 86,80 | 84,90 | 85,80 | -0,12% | 6.210,00 |
| 14.02.2025 | 83,90 | 86,20 | 83,80 | 85,90 | 2,63% | 4.823,00 |
| 13.02.2025 | 83,90 | 84,60 | 83,10 | 83,70 | 0,24% | 3.387,00 |
| 12.02.2025 | 84,50 | 85,00 | 82,70 | 83,50 | -0,71% | 5.989,00 |
| 11.02.2025 | 84,60 | 85,00 | 83,80 | 84,10 | -0,47% | 2.138,00 |
| 10.02.2025 | 84,40 | 85,00 | 83,90 | 84,50 | 0,96% | 2.053,00 |
| 07.02.2025 | 85,70 | 85,80 | 83,70 | 83,70 | -1,88% | 3.006,00 |
| 06.02.2025 | 85,50 | 85,90 | 84,70 | 85,30 | 0,24% | 1.837,00 |
| 05.02.2025 | 84,00 | 85,10 | 83,60 | 85,10 | 0,71% | 2.834,00 |
| 04.02.2025 | 83,60 | 84,70 | 83,50 | 84,50 | 1,56% | 3.330,00 |
| 03.02.2025 | 84,30 | 84,80 | 82,60 | 83,20 | -2,58% | 4.473,00 |
| 31.01.2025 | 83,30 | 85,60 | 82,60 | 85,40 | 3,02% | 5.383,00 |
| 30.01.2025 | 82,50 | 83,50 | 82,20 | 82,90 | 1,97% | 4.607,00 |
| 29.01.2025 | 81,50 | 81,50 | 80,30 | 81,30 | 0,00% | 2.790,00 |
| 28.01.2025 | 82,20 | 82,60 | 80,70 | 81,30 | -1,09% | 7.347,00 |
| 27.01.2025 | 79,10 | 82,20 | 78,40 | 82,20 | 4,05% | 9.446,00 |
| 24.01.2025 | 77,10 | 79,00 | 76,70 | 79,00 | 2,86% | 4.704,00 |
| 23.01.2025 | 75,80 | 77,40 | 75,80 | 76,80 | 1,19% | 2.321,00 |
| 22.01.2025 | 77,50 | 77,70 | 75,70 | 75,90 | -1,56% | 2.867,00 |
| 21.01.2025 | 74,50 | 77,10 | 74,20 | 77,10 | 3,49% | 4.762,00 |
| 20.01.2025 | 75,00 | 75,50 | 74,00 | 74,50 | 3,04% | 9.589,00 |
| 17.01.2025 | 69,30 | 72,60 | 69,30 | 72,30 | 3,73% | 8.170,00 |
| 16.01.2025 | 70,00 | 71,20 | 69,10 | 69,70 | -0,29% | 3.701,00 |
| 15.01.2025 | 71,70 | 73,10 | 69,10 | 69,90 | -1,13% | 6.295,00 |