75,450€
-0,33%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.681,00 |
| 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% | 7.041,00 |
| 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% | 7.557,00 |
| 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% | 4.924,00 |
| 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% | 4.377,00 |
| 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% | 2.748,00 |
| 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 |
| 14.01.2025 | 78,10 | 79,90 | 70,70 | 70,70 | -9,01% | 10.860,00 |
| 13.01.2025 | 77,70 | 78,20 | 77,30 | 77,70 | -0,38% | 1.629,00 |
| 10.01.2025 | 80,30 | 80,30 | 77,70 | 78,00 | -1,14% | 2.410,00 |
| 09.01.2025 | 78,70 | 80,00 | 78,00 | 78,90 | 0,64% | 2.918,00 |
| 08.01.2025 | 80,00 | 80,20 | 78,30 | 78,40 | -1,51% | 2.306,00 |
| 07.01.2025 | 80,00 | 81,30 | 78,90 | 79,60 | -0,50% | 3.030,00 |
| 06.01.2025 | 78,90 | 80,00 | 78,30 | 80,00 | 1,91% | 2.847,00 |
| 03.01.2025 | 78,70 | 79,80 | 78,20 | 78,50 | 0,00% | 2.280,00 |
| 02.01.2025 | 78,10 | 78,60 | 77,70 | 78,50 | 1,03% | 1.279,00 |
| 31.12.2024 | 77,00 | 78,20 | 77,00 | 77,70 | 0,52% | 809,00 |
| 30.12.2024 | 77,40 | 77,50 | 76,80 | 77,30 | -0,26% | 1.707,00 |
| 27.12.2024 | 76,00 | 78,00 | 76,00 | 77,50 | 2,24% | 5.014,00 |
| 24.12.2024 | 75,30 | 76,20 | 75,30 | 75,80 | 0,66% | 1.496,00 |
| 23.12.2024 | 74,30 | 75,90 | 73,10 | 75,30 | 1,62% | 4.492,00 |
| 20.12.2024 | 74,20 | 74,50 | 73,30 | 74,10 | -0,94% | 3.419,00 |
| 19.12.2024 | 74,10 | 75,30 | 74,10 | 74,80 | 0,40% | 2.781,00 |
| 18.12.2024 | 76,50 | 76,70 | 74,10 | 74,50 | -2,10% | 8.727,00 |
| 17.12.2024 | 75,80 | 77,00 | 75,20 | 76,10 | 0,13% | 2.657,00 |
| 16.12.2024 | 75,50 | 76,30 | 74,10 | 76,00 | 0,53% | 7.367,00 |
| 13.12.2024 | 78,20 | 78,60 | 75,60 | 75,60 | -2,83% | 7.548,00 |
| 12.12.2024 | 78,20 | 78,90 | 77,70 | 77,80 | -0,77% | 1.643,00 |
| 11.12.2024 | 78,50 | 79,10 | 77,40 | 78,40 | -0,63% | 2.485,00 |
| 10.12.2024 | 79,80 | 79,80 | 78,20 | 78,90 | -0,88% | 2.674,00 |
| 09.12.2024 | 78,00 | 80,60 | 77,90 | 79,60 | 2,05% | 3.040,00 |
| 06.12.2024 | 78,30 | 78,90 | 77,60 | 78,00 | 0,00% | 6.094,00 |
| 05.12.2024 | 78,90 | 79,70 | 77,50 | 78,00 | -0,76% | 2.658,00 |
| 04.12.2024 | 78,80 | 79,60 | 78,30 | 78,60 | -0,38% | 2.072,00 |
| 03.12.2024 | 78,10 | 78,90 | 76,30 | 78,90 | 0,51% | 4.208,00 |
| 02.12.2024 | 80,00 | 80,40 | 78,00 | 78,50 | -2,24% | 3.231,00 |
| 29.11.2024 | 81,00 | 81,10 | 79,70 | 80,30 | -1,11% | 1.543,00 |
| 28.11.2024 | 80,40 | 82,40 | 80,40 | 81,20 | 0,50% | 1.708,00 |
| 27.11.2024 | 81,60 | 82,00 | 80,30 | 80,80 | -1,46% | 2.211,00 |
| 26.11.2024 | 82,40 | 83,10 | 81,30 | 82,00 | -0,97% | 1.939,00 |
| 25.11.2024 | 82,40 | 82,80 | 81,60 | 82,80 | 0,61% | 2.294,00 |
| 22.11.2024 | 80,20 | 83,50 | 80,20 | 82,30 | 2,88% | 3.359,00 |
| 21.11.2024 | 79,80 | 80,40 | 78,60 | 80,00 | 0,50% | 3.789,00 |
| 20.11.2024 | 81,00 | 81,80 | 79,30 | 79,60 | -2,21% | 2.047,00 |
| 19.11.2024 | 82,00 | 82,80 | 79,30 | 81,40 | -0,97% | 5.100,00 |
| 18.11.2024 | 83,80 | 84,00 | 81,50 | 82,20 | -2,03% | 3.240,00 |
| 15.11.2024 | 85,30 | 85,30 | 83,90 | 83,90 | -1,64% | 4.096,00 |
| 14.11.2024 | 85,40 | 86,00 | 85,10 | 85,30 | 0,00% | 2.391,00 |
| 13.11.2024 | 87,30 | 87,30 | 85,00 | 85,30 | -2,29% | 2.687,00 |
| 12.11.2024 | 88,10 | 88,30 | 87,20 | 87,30 | -1,24% | 1.386,00 |
| 11.11.2024 | 89,80 | 90,20 | 87,70 | 88,40 | -1,12% | 2.685,00 |