73,800€
2,36%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 72,20 | 73,80 | 72,20 | 73,80 | 2,36% | - |
| 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 |
| 19.08.2025 | 103,20 | 103,30 | 101,20 | 101,80 | -1,17% | 1.897,00 |
| 18.08.2025 | 100,80 | 103,20 | 100,80 | 103,00 | 1,18% | 1.795,00 |
| 15.08.2025 | 101,00 | 102,20 | 100,60 | 101,80 | 0,99% | 1.940,00 |
| 14.08.2025 | 100,40 | 101,00 | 99,60 | 100,80 | 0,40% | 2.981,00 |
| 13.08.2025 | 101,00 | 101,40 | 100,40 | 100,40 | -0,79% | 930,00 |
| 12.08.2025 | 102,00 | 102,00 | 101,20 | 101,20 | -0,98% | 1.404,00 |
| 11.08.2025 | 102,60 | 102,60 | 101,80 | 102,20 | -0,39% | 1.873,00 |
| 08.08.2025 | 103,00 | 103,00 | 102,20 | 102,60 | -0,58% | 1.336,00 |
| 07.08.2025 | 105,00 | 105,00 | 103,20 | 103,20 | -1,53% | 3.413,00 |
| 06.08.2025 | 104,20 | 105,00 | 104,00 | 104,80 | 1,16% | 2.780,00 |
| 05.08.2025 | 103,20 | 105,00 | 103,20 | 103,60 | 0,78% | 1.710,00 |
| 04.08.2025 | 103,00 | 104,20 | 101,60 | 102,80 | 0,00% | 2.336,00 |
| 01.08.2025 | 102,20 | 103,40 | 100,80 | 102,80 | 0,78% | 3.765,00 |
| 31.07.2025 | 102,80 | 103,20 | 100,60 | 102,00 | -1,35% | 3.284,00 |
| 30.07.2025 | 103,60 | 103,80 | 102,00 | 103,40 | -0,39% | 2.274,00 |
| 29.07.2025 | 100,40 | 104,60 | 99,20 | 103,80 | 3,39% | 4.468,00 |
| 28.07.2025 | 102,20 | 102,60 | 100,40 | 100,40 | -1,18% | 6.233,00 |
| 25.07.2025 | 100,60 | 102,20 | 99,90 | 101,60 | 0,79% | 3.534,00 |
| 24.07.2025 | 102,80 | 102,80 | 100,60 | 100,80 | -1,56% | 3.097,00 |
| 23.07.2025 | 102,00 | 103,40 | 101,60 | 102,40 | 0,59% | 4.375,00 |
| 22.07.2025 | 103,00 | 103,20 | 101,60 | 101,80 | -0,97% | 2.338,00 |
| 21.07.2025 | 103,00 | 105,20 | 102,80 | 102,80 | 0,00% | 2.862,00 |
| 18.07.2025 | 103,00 | 103,60 | 102,20 | 102,80 | 0,00% | 1.539,00 |
| 17.07.2025 | 102,40 | 103,40 | 102,00 | 102,80 | 0,78% | 2.432,00 |
| 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% | 2.245,00 |
| 12.06.2025 | 95,60 | 97,80 | 94,40 | 94,60 | -0,84% | 3.869,00 |
| 11.06.2025 | 94,10 | 95,80 | 93,70 | 95,40 | 1,38% | 5.091,00 |
| 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% | 4.461,00 |
| 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 |