103,200€
1,18%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 102,40 | 103,30 | 102,20 | 103,20 | 1,18% | - |
| 16.07.2025 | 103,60 | 104,40 | 102,00 | 102,00 | -1,73% | 4.252,00 |
| 15.07.2025 | 104,80 | 104,80 | 103,20 | 103,80 | -1,14% | 3.312,00 |
| 14.07.2025 | 104,60 | 105,00 | 103,60 | 105,00 | 0,00% | 3.163,00 |
| 11.07.2025 | 104,40 | 105,60 | 104,20 | 105,00 | 0,57% | 1.834,00 |
| 10.07.2025 | 105,60 | 105,60 | 103,20 | 104,40 | -1,32% | 3.972,00 |
| 09.07.2025 | 104,60 | 106,00 | 103,60 | 105,80 | 1,93% | 8.055,00 |
| 08.07.2025 | 104,60 | 104,60 | 103,20 | 103,80 | -0,95% | 2.985,00 |
| 07.07.2025 | 102,80 | 106,00 | 102,40 | 104,80 | 2,14% | 8.268,00 |
| 04.07.2025 | 102,00 | 103,40 | 101,40 | 102,60 | 0,20% | 4.276,00 |
| 03.07.2025 | 97,50 | 102,60 | 97,10 | 102,40 | 4,81% | 4.744,00 |
| 02.07.2025 | 98,80 | 99,20 | 97,10 | 97,70 | -0,91% | 2.133,00 |
| 01.07.2025 | 100,80 | 101,20 | 98,60 | 98,60 | -1,99% | 2.622,00 |
| 30.06.2025 | 99,90 | 100,60 | 98,80 | 100,60 | 1,31% | 3.203,00 |
| 27.06.2025 | 98,00 | 100,60 | 98,00 | 99,30 | 1,43% | 4.659,00 |
| 26.06.2025 | 98,50 | 98,80 | 97,10 | 97,90 | 1,03% | 3.271,00 |
| 25.06.2025 | 96,60 | 98,10 | 95,00 | 96,90 | 0,21% | 3.799,00 |
| 24.06.2025 | 97,00 | 98,80 | 96,70 | 96,70 | -0,10% | 3.081,00 |
| 23.06.2025 | 96,70 | 97,10 | 95,30 | 96,80 | -0,92% | 4.231,00 |
| 20.06.2025 | 97,20 | 98,90 | 97,00 | 97,70 | 1,77% | 7.200,00 |
| 19.06.2025 | 94,80 | 96,40 | 94,20 | 96,00 | 1,48% | 2.698,00 |
| 18.06.2025 | 94,60 | 95,20 | 92,50 | 94,60 | -0,32% | 2.825,00 |
| 17.06.2025 | 97,10 | 97,20 | 94,60 | 94,90 | -2,27% | 3.117,00 |
| 16.06.2025 | 94,60 | 97,50 | 94,60 | 97,10 | 3,19% | 6.956,00 |
| 13.06.2025 | 94,30 | 94,60 | 92,40 | 94,10 | -0,53% | 2.230,00 |
| 12.06.2025 | 95,60 | 97,80 | 94,40 | 94,60 | -0,84% | 3.638,00 |
| 11.06.2025 | 94,10 | 95,80 | 93,70 | 95,40 | 1,38% | 5.052,00 |
| 10.06.2025 | 91,30 | 95,40 | 91,00 | 94,10 | 3,07% | 4.510,00 |
| 09.06.2025 | 88,70 | 91,90 | 88,70 | 91,30 | 2,93% | 4.554,00 |
| 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% | 4.424,00 |
| 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% | 3.107,00 |
| 26.05.2025 | 94,20 | 97,10 | 93,30 | 97,00 | 3,85% | 4.729,00 |
| 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% | 4.220,00 |
| 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% | 6.069,00 |
| 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% | 1.359,00 |
| 07.05.2025 | 93,10 | 93,40 | 92,20 | 92,70 | -0,32% | 1.917,00 |
| 06.05.2025 | 91,70 | 93,00 | 91,30 | 93,00 | 1,86% | 1.745,00 |
| 05.05.2025 | 92,50 | 93,40 | 90,90 | 91,30 | -1,30% | 4.019,00 |
| 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% | 7.753,00 |
| 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% | 5.316,00 |
| 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% | 6.023,00 |
| 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% | 6.543,00 |
| 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% | 3.681,00 |
| 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 |