81,800€
0,74%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 81,50 | 82,00 | 80,30 | 81,20 | -0,49% | 3.327,00 |
| 23.07.2026 | 82,80 | 82,80 | 81,00 | 81,60 | -1,57% | 2.648,00 |
| 22.07.2026 | 82,00 | 83,50 | 81,50 | 82,90 | 0,97% | 2.130,00 |
| 21.07.2026 | 82,90 | 82,90 | 81,60 | 82,10 | -0,85% | 3.242,00 |
| 20.07.2026 | 81,00 | 83,70 | 81,00 | 82,80 | 0,49% | 3.795,00 |
| 17.07.2026 | 83,20 | 83,20 | 80,50 | 82,40 | -0,72% | 6.740,00 |
| 16.07.2026 | 82,60 | 84,70 | 82,00 | 83,00 | 0,00% | 7.452,00 |
| 15.07.2026 | 80,20 | 83,30 | 79,90 | 83,00 | 3,23% | 4.909,00 |
| 14.07.2026 | 80,00 | 80,80 | 79,85 | 80,40 | 0,63% | 3.327,00 |
| 13.07.2026 | 78,70 | 80,50 | 78,20 | 79,90 | 3,36% | 6.143,00 |
| 10.07.2026 | 74,40 | 77,90 | 74,40 | 77,30 | 4,32% | 7.234,00 |
| 09.07.2026 | 76,80 | 77,80 | 73,40 | 74,10 | -3,01% | 9.112,00 |
| 08.07.2026 | 77,00 | 77,00 | 75,50 | 76,40 | -1,80% | 5.690,00 |
| 07.07.2026 | 79,10 | 80,70 | 77,80 | 77,80 | -1,39% | 5.172,00 |
| 06.07.2026 | 79,80 | 80,80 | 78,90 | 78,90 | -0,63% | 3.163,00 |
| 03.07.2026 | 77,50 | 80,10 | 77,50 | 79,40 | 2,45% | 3.578,00 |
| 02.07.2026 | 77,70 | 78,80 | 77,50 | 77,50 | -0,51% | 1.733,00 |
| 01.07.2026 | 79,80 | 80,20 | 76,80 | 77,90 | -2,14% | 3.742,00 |
| 30.06.2026 | 80,00 | 80,50 | 79,10 | 79,60 | 0,13% | 4.367,00 |
| 29.06.2026 | 80,70 | 82,20 | 79,50 | 79,50 | -1,49% | 5.131,00 |
| 26.06.2026 | 79,10 | 80,80 | 79,00 | 80,70 | 2,28% | 4.622,00 |
| 25.06.2026 | 80,30 | 80,50 | 78,90 | 78,90 | -1,74% | 3.036,00 |
| 24.06.2026 | 81,00 | 81,40 | 79,80 | 80,30 | -0,62% | 10.446,00 |
| 23.06.2026 | 80,50 | 82,00 | 80,30 | 80,80 | 0,75% | 4.033,00 |
| 22.06.2026 | 81,40 | 81,60 | 80,00 | 80,20 | -1,84% | 9.111,00 |
| 19.06.2026 | 80,40 | 81,90 | 80,40 | 81,70 | 1,87% | 3.409,00 |
| 18.06.2026 | 81,00 | 81,20 | 80,00 | 80,20 | -0,99% | 8.571,00 |
| 17.06.2026 | 83,40 | 83,90 | 81,00 | 81,00 | -3,11% | 11.418,00 |
| 16.06.2026 | 83,90 | 84,70 | 82,90 | 83,60 | -0,12% | 6.258,00 |
| 15.06.2026 | 85,20 | 87,00 | 83,30 | 83,70 | -0,59% | 4.841,00 |
| 12.06.2026 | 83,10 | 85,60 | 83,10 | 84,20 | 1,57% | 4.199,00 |
| 11.06.2026 | 84,10 | 85,40 | 82,90 | 82,90 | -1,19% | 3.374,00 |
| 10.06.2026 | 83,80 | 84,40 | 82,70 | 83,90 | -0,24% | 2.258,00 |
| 09.06.2026 | 82,40 | 84,60 | 82,40 | 84,10 | 1,57% | 4.776,00 |
| 08.06.2026 | 82,40 | 82,80 | 81,80 | 82,80 | 0,73% | 3.257,00 |
| 05.06.2026 | 83,30 | 83,70 | 82,00 | 82,20 | -1,08% | 4.834,00 |
| 04.06.2026 | 81,60 | 84,00 | 81,30 | 83,10 | 1,84% | 4.344,00 |
| 03.06.2026 | 81,80 | 81,80 | 81,00 | 81,60 | -0,49% | 2.530,00 |
| 02.06.2026 | 84,40 | 84,80 | 82,00 | 82,00 | -2,38% | 12.222,00 |
| 01.06.2026 | 83,00 | 84,70 | 82,90 | 84,00 | 1,33% | 2.516,00 |
| 29.05.2026 | 83,20 | 84,30 | 82,70 | 82,90 | 0,12% | 5.771,00 |
| 28.05.2026 | 82,10 | 83,40 | 81,80 | 82,80 | 0,61% | 4.081,00 |
| 27.05.2026 | 82,70 | 83,50 | 82,30 | 82,30 | 0,00% | 2.465,00 |
| 26.05.2026 | 82,40 | 82,80 | 82,00 | 82,30 | -0,24% | 1.772,00 |
| 25.05.2026 | 82,40 | 82,80 | 81,70 | 82,50 | 0,12% | 2.763,00 |
| 22.05.2026 | 82,20 | 83,10 | 82,00 | 82,40 | 0,49% | 2.936,00 |
| 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 |