74,150€
-6,67%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,95 | 78,95 | 72,63 | 74,10 | -6,73% | - |
| 03.04.2025 | 81,60 | 83,00 | 79,00 | 79,45 | -5,53% | 112.350,00 |
| 02.04.2025 | 86,60 | 87,10 | 83,65 | 84,10 | -4,00% | 59.626,00 |
| 01.04.2025 | 87,55 | 88,60 | 87,30 | 87,60 | 0,86% | 49.772,00 |
| 31.03.2025 | 87,50 | 87,50 | 85,75 | 86,85 | -1,86% | 66.957,00 |
| 28.03.2025 | 87,25 | 88,60 | 87,05 | 88,50 | 0,80% | 75.534,00 |
| 27.03.2025 | 86,70 | 87,90 | 86,25 | 87,80 | 0,11% | 58.594,00 |
| 26.03.2025 | 88,85 | 88,85 | 87,45 | 87,70 | -1,41% | 74.863,00 |
| 25.03.2025 | 89,10 | 90,40 | 88,30 | 88,95 | -0,34% | 80.248,00 |
| 24.03.2025 | 91,10 | 91,30 | 87,95 | 89,25 | -0,50% | 69.563,00 |
| 21.03.2025 | 90,55 | 90,75 | 88,10 | 89,70 | -1,97% | 233.660,00 |
| 20.03.2025 | 93,35 | 93,70 | 91,00 | 91,50 | -1,98% | 82.536,00 |
| 19.03.2025 | 93,50 | 93,90 | 92,50 | 93,35 | -0,48% | 55.852,00 |
| 18.03.2025 | 91,80 | 94,30 | 91,60 | 93,80 | 2,57% | 62.906,00 |
| 17.03.2025 | 90,40 | 92,00 | 90,20 | 91,45 | 1,50% | 50.259,00 |
| 14.03.2025 | 87,45 | 90,75 | 86,75 | 90,10 | 3,03% | 76.286,00 |
| 13.03.2025 | 87,50 | 88,70 | 86,55 | 87,45 | -0,74% | 43.225,00 |
| 12.03.2025 | 88,30 | 89,25 | 87,00 | 88,10 | 0,17% | 71.204,00 |
| 11.03.2025 | 89,20 | 91,85 | 87,95 | 87,95 | -0,79% | 82.371,00 |
| 10.03.2025 | 89,95 | 90,75 | 87,05 | 88,65 | -0,95% | 65.353,00 |
| 07.03.2025 | 90,45 | 90,90 | 88,80 | 89,50 | -1,27% | 143.725,00 |
| 06.03.2025 | 85,50 | 91,10 | 85,50 | 90,65 | 6,65% | 149.181,00 |
| 05.03.2025 | 85,05 | 87,15 | 84,70 | 85,00 | 1,55% | 140.939,00 |
| 04.03.2025 | 86,70 | 86,70 | 83,15 | 83,70 | -3,79% | 107.752,00 |
| 03.03.2025 | 86,65 | 87,35 | 84,80 | 87,00 | 2,23% | 131.501,00 |
| 28.02.2025 | 81,50 | 85,95 | 81,50 | 85,10 | -0,87% | 1.758.671,00 |
| 27.02.2025 | 88,60 | 88,60 | 81,80 | 85,85 | -8,13% | 326.368,00 |
| 26.02.2025 | 93,00 | 94,20 | 92,10 | 93,45 | 0,70% | 95.159,00 |
| 25.02.2025 | 91,10 | 92,95 | 91,10 | 92,80 | 0,98% | 55.944,00 |
| 24.02.2025 | 91,80 | 92,80 | 91,25 | 91,90 | -0,05% | 48.765,00 |
| 21.02.2025 | 89,85 | 93,55 | 89,85 | 91,95 | 2,39% | 64.895,00 |
| 20.02.2025 | 88,15 | 91,10 | 88,00 | 89,80 | 1,35% | 43.945,00 |
| 19.02.2025 | 90,60 | 91,50 | 88,60 | 88,60 | -2,74% | 36.377,00 |
| 18.02.2025 | 91,00 | 91,75 | 90,10 | 91,10 | 0,11% | 54.774,00 |
| 17.02.2025 | 90,55 | 91,50 | 90,10 | 91,00 | 0,33% | 37.065,00 |
| 14.02.2025 | 90,80 | 91,60 | 90,35 | 90,70 | -0,27% | 67.657,00 |
| 13.02.2025 | 88,65 | 90,95 | 88,65 | 90,95 | 3,12% | 61.299,00 |
| 12.02.2025 | 93,25 | 93,30 | 88,20 | 88,20 | -5,52% | 107.198,00 |
| 11.02.2025 | 91,20 | 93,35 | 90,80 | 93,35 | 1,08% | 57.239,00 |
| 10.02.2025 | 90,95 | 92,60 | 90,85 | 92,35 | 1,88% | 42.390,00 |
| 07.02.2025 | 91,55 | 92,60 | 90,20 | 90,65 | -1,31% | 89.403,00 |
| 06.02.2025 | 90,00 | 92,35 | 89,50 | 91,85 | 2,28% | 48.626,00 |
| 05.02.2025 | 90,25 | 91,00 | 89,20 | 89,80 | -0,94% | 45.507,00 |
| 04.02.2025 | 90,75 | 91,25 | 89,80 | 90,65 | 0,22% | 30.179,00 |
| 03.02.2025 | 88,75 | 90,80 | 87,70 | 90,45 | -1,52% | 59.402,00 |
| 31.01.2025 | 92,25 | 93,20 | 91,60 | 91,85 | -0,43% | 50.636,00 |
| 30.01.2025 | 92,55 | 93,05 | 91,65 | 92,25 | -0,32% | 41.634,00 |
| 29.01.2025 | 92,60 | 93,00 | 91,90 | 92,55 | -0,32% | 27.620,00 |
| 28.01.2025 | 91,95 | 93,35 | 91,45 | 92,85 | 0,92% | 35.950,00 |
| 27.01.2025 | 90,50 | 92,40 | 90,05 | 92,00 | 0,93% | 35.629,00 |
| 24.01.2025 | 91,00 | 95,15 | 90,15 | 91,15 | 0,22% | 71.918,00 |
| 23.01.2025 | 90,55 | 91,25 | 90,00 | 90,95 | 0,61% | 53.509,00 |
| 22.01.2025 | 91,25 | 91,40 | 89,70 | 90,40 | -1,20% | 36.591,00 |
| 21.01.2025 | 89,65 | 91,90 | 89,00 | 91,50 | 1,61% | 59.728,00 |
| 20.01.2025 | 88,00 | 91,05 | 88,00 | 90,05 | 3,51% | 77.527,00 |
| 17.01.2025 | 86,65 | 87,30 | 85,35 | 87,00 | 0,87% | 89.549,00 |
| 16.01.2025 | 87,70 | 87,75 | 85,25 | 86,25 | 0,76% | 44.059,00 |
| 15.01.2025 | 84,25 | 85,95 | 84,00 | 85,60 | 2,03% | 58.511,00 |
| 14.01.2025 | 84,55 | 85,85 | 83,90 | 83,90 | 1,39% | 54.734,00 |
| 13.01.2025 | 83,40 | 83,80 | 81,90 | 82,75 | -1,72% | 58.884,00 |
| 10.01.2025 | 84,10 | 85,65 | 83,80 | 84,20 | 0,00% | 64.600,00 |
| 09.01.2025 | 85,15 | 85,70 | 83,95 | 84,20 | -1,46% | 51.914,00 |
| 08.01.2025 | 86,30 | 87,70 | 85,10 | 85,45 | -1,10% | 64.990,00 |
| 07.01.2025 | 87,05 | 87,65 | 86,20 | 86,40 | -0,69% | 46.809,00 |
| 06.01.2025 | 86,10 | 89,05 | 86,00 | 87,00 | 1,81% | 57.034,00 |
| 03.01.2025 | 86,80 | 86,80 | 85,40 | 85,45 | -1,56% | 44.136,00 |
| 02.01.2025 | 88,00 | 88,15 | 85,95 | 86,80 | -0,80% | 37.534,00 |
| 31.12.2024 | 86,25 | 87,60 | 86,10 | 87,50 | 1,27% | 18.143,00 |
| 30.12.2024 | 87,00 | 87,60 | 86,15 | 86,40 | -1,09% | 48.047,00 |
| 27.12.2024 | 86,00 | 87,50 | 86,00 | 87,35 | 1,63% | 42.421,00 |
| 24.12.2024 | 85,70 | 86,90 | 85,70 | 85,95 | -0,17% | 14.420,00 |
| 23.12.2024 | 86,75 | 87,00 | 85,75 | 86,10 | -0,81% | 62.744,00 |
| 20.12.2024 | 86,65 | 86,80 | 84,75 | 86,80 | -0,17% | 138.127,00 |
| 19.12.2024 | 85,95 | 87,90 | 85,20 | 86,95 | -3,07% | 72.220,00 |
| 18.12.2024 | 89,15 | 90,35 | 89,15 | 89,70 | 0,45% | 54.234,00 |
| 17.12.2024 | 89,30 | 89,95 | 89,00 | 89,30 | -0,50% | 65.944,00 |
| 16.12.2024 | 91,85 | 92,65 | 89,40 | 89,75 | -2,92% | 84.135,00 |
| 13.12.2024 | 93,00 | 94,45 | 92,15 | 92,45 | -1,18% | 48.035,00 |
| 12.12.2024 | 94,90 | 95,00 | 93,45 | 93,55 | -1,11% | 39.743,00 |
| 11.12.2024 | 94,50 | 95,50 | 94,00 | 94,60 | -0,32% | 31.274,00 |
| 10.12.2024 | 94,15 | 95,50 | 94,15 | 94,90 | -0,26% | 45.092,00 |
| 09.12.2024 | 91,90 | 95,50 | 91,50 | 95,15 | 4,45% | 60.309,00 |
| 06.12.2024 | 89,90 | 91,45 | 89,60 | 91,10 | 1,50% | 39.799,00 |
| 05.12.2024 | 88,45 | 89,90 | 88,25 | 89,75 | 1,13% | 39.254,00 |
| 04.12.2024 | 86,85 | 88,75 | 86,85 | 88,75 | 2,13% | 45.036,00 |
| 03.12.2024 | 87,65 | 89,25 | 86,30 | 86,90 | -0,80% | 57.943,00 |
| 02.12.2024 | 88,45 | 89,00 | 87,20 | 87,60 | -2,45% | 80.261,00 |
| 29.11.2024 | 89,60 | 90,10 | 88,65 | 89,80 | -0,06% | 56.036,00 |
| 28.11.2024 | 90,05 | 91,15 | 89,45 | 89,85 | -0,39% | 42.014,00 |
| 27.11.2024 | 90,35 | 90,40 | 89,00 | 90,20 | -0,44% | 52.192,00 |
| 26.11.2024 | 90,55 | 91,90 | 89,50 | 90,60 | -0,11% | 103.837,00 |
| 25.11.2024 | 90,85 | 91,05 | 89,65 | 90,70 | 1,45% | 95.251,00 |
| 22.11.2024 | 88,10 | 89,70 | 87,55 | 89,40 | 1,88% | 44.194,00 |
| 21.11.2024 | 87,65 | 87,75 | 86,50 | 87,75 | -0,34% | 69.407,00 |
| 20.11.2024 | 91,45 | 91,70 | 88,05 | 88,05 | -3,35% | 55.109,00 |
| 19.11.2024 | 93,20 | 93,80 | 90,00 | 91,10 | -2,31% | 51.643,00 |
| 18.11.2024 | 93,60 | 94,10 | 92,25 | 93,25 | -0,37% | 44.610,00 |
| 15.11.2024 | 92,25 | 94,35 | 92,20 | 93,60 | 0,16% | 45.727,00 |
| 14.11.2024 | 92,45 | 94,10 | 92,45 | 93,45 | 0,86% | 36.288,00 |
| 13.11.2024 | 93,25 | 94,80 | 92,30 | 92,65 | -1,33% | 73.250,00 |