82,700€
0,12%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 82,60 | 83,10 | 81,80 | 82,00 | -0,73% | 4.139,00 |
| 20.05.2026 | 82,70 | 83,60 | 81,50 | 82,60 | 0,00% | 6.468,00 |
| 19.05.2026 | 82,00 | 83,50 | 82,00 | 82,60 | 0,61% | 4.422,00 |
| 18.05.2026 | 84,80 | 84,80 | 82,10 | 82,10 | -3,41% | 7.764,00 |
| 15.05.2026 | 84,90 | 85,70 | 84,80 | 85,00 | 0,24% | 2.903,00 |
| 14.05.2026 | 84,30 | 85,30 | 84,30 | 84,80 | 0,59% | 3.577,00 |
| 13.05.2026 | 83,80 | 85,20 | 83,70 | 84,30 | 0,84% | 5.036,00 |
| 12.05.2026 | 83,40 | 84,60 | 82,80 | 83,60 | 0,36% | 5.473,00 |
| 11.05.2026 | 84,70 | 85,70 | 82,80 | 83,30 | -1,42% | 5.446,00 |
| 08.05.2026 | 84,10 | 84,90 | 83,60 | 84,50 | 0,24% | 3.905,00 |
| 07.05.2026 | 82,80 | 85,20 | 82,80 | 84,30 | 1,93% | 5.771,00 |
| 06.05.2026 | 83,00 | 85,90 | 82,50 | 82,70 | 0,61% | 7.878,00 |
| 05.05.2026 | 81,20 | 83,70 | 81,20 | 82,20 | 1,36% | 3.408,00 |
| 04.05.2026 | 83,60 | 84,50 | 81,00 | 81,10 | -2,52% | 5.726,00 |
| 30.04.2026 | 81,70 | 83,50 | 81,70 | 83,20 | 1,59% | 3.638,00 |
| 29.04.2026 | 83,70 | 84,40 | 81,70 | 81,90 | -1,92% | 6.894,00 |
| 28.04.2026 | 84,20 | 84,20 | 82,70 | 83,50 | -0,95% | 5.094,00 |
| 27.04.2026 | 84,20 | 84,90 | 82,50 | 84,30 | 0,12% | 6.727,00 |
| 24.04.2026 | 81,80 | 85,00 | 80,10 | 84,20 | 2,93% | 10.231,00 |
| 23.04.2026 | 82,50 | 82,50 | 81,30 | 81,80 | -1,09% | 6.350,00 |
| 22.04.2026 | 83,20 | 83,70 | 82,10 | 82,70 | -0,72% | 4.124,00 |
| 21.04.2026 | 84,00 | 84,50 | 82,90 | 83,30 | -1,07% | 3.114,00 |
| 20.04.2026 | 86,90 | 86,90 | 83,10 | 84,20 | -4,32% | 9.219,00 |
| 17.04.2026 | 90,90 | 91,50 | 88,00 | 88,00 | -2,44% | 6.893,00 |
| 16.04.2026 | 86,90 | 90,20 | 86,60 | 90,20 | 4,64% | 10.368,00 |
| 15.04.2026 | 86,20 | 87,00 | 85,40 | 86,20 | 0,23% | 3.818,00 |
| 14.04.2026 | 85,70 | 87,20 | 85,70 | 86,00 | 0,82% | 5.248,00 |
| 13.04.2026 | 86,20 | 86,20 | 84,20 | 85,30 | -1,73% | 4.002,00 |
| 10.04.2026 | 86,00 | 89,70 | 86,00 | 86,80 | 1,88% | 11.033,00 |
| 09.04.2026 | 83,40 | 85,50 | 83,40 | 85,20 | 2,40% | 6.871,00 |
| 08.04.2026 | 81,20 | 84,20 | 80,40 | 83,20 | 3,23% | 8.937,00 |
| 07.04.2026 | 81,70 | 83,10 | 79,60 | 80,60 | -1,59% | 9.759,00 |
| 02.04.2026 | 80,40 | 81,90 | 79,60 | 81,90 | 1,61% | 6.454,00 |
| 01.04.2026 | 80,00 | 81,00 | 79,70 | 80,60 | 0,88% | 6.138,00 |
| 31.03.2026 | 79,00 | 79,90 | 77,20 | 79,90 | 1,14% | 7.915,00 |
| 30.03.2026 | 77,30 | 79,00 | 77,30 | 79,00 | 1,28% | 9.557,00 |
| 27.03.2026 | 78,50 | 78,60 | 77,50 | 78,00 | -0,38% | 4.668,00 |
| 26.03.2026 | 77,50 | 79,20 | 77,50 | 78,30 | 0,90% | 5.963,00 |
| 25.03.2026 | 78,50 | 78,80 | 77,30 | 77,60 | -1,15% | 5.723,00 |
| 24.03.2026 | 79,10 | 79,50 | 78,10 | 78,50 | -0,63% | 7.138,00 |
| 23.03.2026 | 76,20 | 79,40 | 74,60 | 79,00 | 3,54% | 10.244,00 |
| 20.03.2026 | 77,80 | 77,80 | 75,10 | 76,30 | -1,93% | 7.275,00 |
| 19.03.2026 | 76,20 | 78,00 | 76,20 | 77,80 | 1,30% | 98.952,00 |
| 18.03.2026 | 77,70 | 78,10 | 76,10 | 76,80 | -1,16% | 12.842,00 |
| 17.03.2026 | 75,40 | 78,60 | 74,50 | 77,70 | 3,19% | 10.572,00 |
| 16.03.2026 | 73,70 | 75,40 | 73,40 | 75,30 | 1,48% | 8.770,00 |
| 13.03.2026 | 73,50 | 74,30 | 71,90 | 74,20 | 0,27% | 10.348,00 |
| 12.03.2026 | 73,30 | 74,00 | 71,70 | 74,00 | 1,23% | 9.773,00 |
| 11.03.2026 | 70,70 | 73,30 | 70,10 | 73,10 | 3,10% | 11.714,00 |
| 10.03.2026 | 66,20 | 70,90 | 66,20 | 70,90 | 6,78% | 276.571,00 |
| 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 | 1,76% | 4.210,00 |
| 28.01.2026 | 79,30 | 79,90 | 78,90 | 79,40 | 0,38% | 2.568,00 |
| 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 |