96,800€
0,89%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 96,35 | 96,83 | 95,88 | 96,80 | 0,89% | - |
| 04.11.2024 | 96,00 | 96,50 | 95,60 | 95,95 | -0,31% | 33.853,00 |
| 01.11.2024 | 96,35 | 97,00 | 96,05 | 96,25 | -0,16% | 23.602,00 |
| 31.10.2024 | 96,60 | 97,93 | 96,05 | 96,40 | -1,13% | 45.922,00 |
| 30.10.2024 | 97,70 | 98,10 | 96,45 | 97,50 | -0,76% | 108.754,00 |
| 29.10.2024 | 98,55 | 99,15 | 97,55 | 98,25 | -0,30% | 42.281,00 |
| 28.10.2024 | 97,50 | 98,55 | 96,35 | 98,55 | 0,00% | 56.132,00 |
| 25.10.2024 | 100,00 | 102,60 | 97,20 | 98,55 | 0,56% | 57.832,00 |
| 24.10.2024 | 96,90 | 99,20 | 96,85 | 98,00 | 1,19% | 43.688,00 |
| 23.10.2024 | 95,60 | 97,25 | 95,60 | 96,85 | 0,73% | 45.434,00 |
| 22.10.2024 | 95,50 | 97,05 | 95,35 | 96,15 | 0,37% | 36.240,00 |
| 21.10.2024 | 97,95 | 98,55 | 95,75 | 95,80 | -2,54% | 33.346,00 |
| 18.10.2024 | 97,65 | 98,70 | 97,65 | 98,30 | 0,31% | 30.226,00 |
| 17.10.2024 | 97,55 | 98,65 | 97,10 | 98,00 | 0,46% | 44.411,00 |
| 16.10.2024 | 96,30 | 98,85 | 96,25 | 97,55 | -0,10% | 33.117,00 |
| 15.10.2024 | 99,23 | 99,70 | 97,18 | 97,65 | 0,51% | - |
| 14.10.2024 | 101,30 | 101,30 | 97,15 | 97,15 | -4,19% | 55.003,00 |
| 11.10.2024 | 100,70 | 101,40 | 100,40 | 101,40 | 0,60% | 32.903,00 |
| 10.10.2024 | 102,30 | 102,70 | 100,70 | 100,80 | -1,66% | 15.749,00 |
| 09.10.2024 | 102,80 | 103,50 | 101,90 | 102,50 | -0,29% | 37.710,00 |
| 08.10.2024 | 101,50 | 103,00 | 100,50 | 102,80 | -0,58% | 62.798,00 |
| 07.10.2024 | 103,10 | 105,30 | 102,90 | 103,40 | 1,17% | 74.009,00 |
| 04.10.2024 | 99,55 | 102,60 | 99,55 | 102,20 | 2,66% | 47.238,00 |
| 03.10.2024 | 100,90 | 101,00 | 99,45 | 99,55 | -1,82% | 33.553,00 |
| 02.10.2024 | 101,20 | 101,90 | 100,60 | 101,40 | 0,20% | 44.632,00 |
| 01.10.2024 | 102,60 | 103,00 | 101,10 | 101,20 | -1,27% | 45.543,00 |
| 30.09.2024 | 104,00 | 105,20 | 102,00 | 102,50 | -2,10% | 82.446,00 |
| 27.09.2024 | 100,50 | 105,30 | 100,50 | 104,70 | 4,60% | 81.834,00 |
| 26.09.2024 | 96,20 | 100,50 | 95,85 | 100,10 | 5,26% | 67.291,00 |
| 25.09.2024 | 95,35 | 96,15 | 94,40 | 95,10 | -0,68% | 73.928,00 |
| 24.09.2024 | 94,65 | 96,10 | 94,00 | 95,75 | 3,18% | 57.758,00 |
| 23.09.2024 | 92,55 | 92,90 | 91,20 | 92,80 | 0,16% | 55.683,00 |
| 20.09.2024 | 95,25 | 95,30 | 92,00 | 92,65 | -2,83% | 118.894,00 |
| 19.09.2024 | 96,05 | 96,55 | 94,75 | 95,35 | 1,87% | 84.948,00 |
| 18.09.2024 | 93,20 | 94,00 | 93,05 | 93,60 | -0,05% | 42.703,00 |
| 17.09.2024 | 93,20 | 94,20 | 92,90 | 93,65 | 0,70% | 32.781,00 |
| 16.09.2024 | 92,55 | 93,25 | 92,00 | 93,00 | -0,11% | 29.020,00 |
| 13.09.2024 | 91,75 | 93,30 | 91,75 | 93,10 | 1,42% | 29.755,00 |
| 12.09.2024 | 91,40 | 92,70 | 91,20 | 91,80 | 1,49% | 31.675,00 |
| 11.09.2024 | 91,55 | 92,35 | 89,60 | 90,45 | -0,99% | 38.907,00 |
| 10.09.2024 | 90,90 | 92,05 | 90,80 | 91,35 | 0,11% | 22.258,00 |
| 09.09.2024 | 90,60 | 91,95 | 90,60 | 91,25 | 0,77% | 52.774,00 |
| 06.09.2024 | 91,90 | 92,00 | 90,50 | 90,55 | -1,63% | 28.904,00 |
| 05.09.2024 | 91,50 | 93,25 | 91,35 | 92,05 | 0,33% | 51.902,00 |
| 04.09.2024 | 90,15 | 91,85 | 89,85 | 91,75 | -0,27% | 37.508,00 |
| 03.09.2024 | 93,15 | 93,75 | 92,00 | 92,00 | -1,50% | 39.936,00 |
| 02.09.2024 | 94,15 | 94,15 | 91,95 | 93,40 | -1,27% | 23.252,00 |
| 30.08.2024 | 93,45 | 95,20 | 93,45 | 94,60 | 1,39% | 107.890,00 |
| 29.08.2024 | 91,85 | 93,40 | 91,85 | 93,30 | 1,47% | 39.735,00 |
| 28.08.2024 | 92,45 | 92,45 | 91,10 | 91,95 | -0,16% | 47.541,00 |
| 27.08.2024 | 92,25 | 92,75 | 91,25 | 92,10 | -0,22% | 35.409,00 |
| 26.08.2024 | 93,25 | 93,50 | 92,25 | 92,30 | -1,02% | 30.801,00 |
| 23.08.2024 | 92,90 | 93,40 | 91,95 | 93,25 | 0,59% | 28.186,00 |
| 22.08.2024 | 92,60 | 93,00 | 92,15 | 92,70 | 0,11% | 32.064,00 |
| 21.08.2024 | 91,10 | 92,60 | 91,10 | 92,60 | 1,48% | 37.081,00 |
| 20.08.2024 | 91,20 | 91,75 | 90,45 | 91,25 | -0,16% | 50.899,00 |
| 19.08.2024 | 90,20 | 91,85 | 90,20 | 91,40 | 1,39% | 25.884,00 |
| 16.08.2024 | 90,50 | 91,00 | 89,85 | 90,15 | -0,39% | 25.751,00 |
| 15.08.2024 | 89,25 | 90,85 | 89,00 | 90,50 | 1,40% | 28.902,00 |
| 14.08.2024 | 89,60 | 89,95 | 89,00 | 89,25 | 0,56% | 34.165,00 |
| 13.08.2024 | 88,30 | 88,75 | 87,80 | 88,75 | 0,45% | 23.945,00 |
| 12.08.2024 | 89,05 | 89,35 | 87,70 | 88,35 | -0,67% | 43.825,00 |
| 09.08.2024 | 88,50 | 89,55 | 88,00 | 88,95 | 0,51% | 26.912,00 |
| 08.08.2024 | 87,10 | 88,75 | 86,60 | 88,50 | 0,45% | 41.173,00 |
| 07.08.2024 | 87,10 | 88,75 | 87,00 | 88,10 | 1,67% | 39.600,00 |
| 06.08.2024 | 88,00 | 88,00 | 85,85 | 86,65 | -1,03% | 47.227,00 |
| 05.08.2024 | 87,10 | 87,55 | 85,10 | 87,55 | -2,07% | 69.936,00 |
| 02.08.2024 | 89,80 | 90,30 | 88,85 | 89,40 | -1,16% | 46.699,00 |
| 01.08.2024 | 92,25 | 92,45 | 89,65 | 90,45 | -2,27% | 38.378,00 |
| 31.07.2024 | 93,55 | 94,05 | 92,55 | 92,55 | 0,43% | 59.538,00 |
| 30.07.2024 | 93,15 | 93,45 | 92,15 | 92,15 | -1,18% | 72.915,00 |
| 29.07.2024 | 95,10 | 95,20 | 93,25 | 93,25 | -1,27% | 44.533,00 |
| 26.07.2024 | 93,95 | 95,25 | 92,85 | 94,45 | 0,96% | 98.629,00 |
| 25.07.2024 | 97,15 | 97,30 | 93,55 | 93,55 | -8,55% | 88.336,00 |
| 24.07.2024 | 100,90 | 103,00 | 99,85 | 102,30 | 0,49% | 56.541,00 |
| 23.07.2024 | 103,10 | 103,10 | 101,20 | 101,80 | -1,26% | 36.821,00 |
| 22.07.2024 | 101,70 | 103,10 | 101,50 | 103,10 | 1,68% | 37.086,00 |
| 19.07.2024 | 101,40 | 101,60 | 100,50 | 101,40 | -0,59% | 33.620,00 |
| 18.07.2024 | 102,00 | 103,20 | 100,90 | 102,00 | 0,10% | 61.924,00 |
| 17.07.2024 | 102,60 | 102,90 | 100,80 | 101,90 | -0,78% | 40.831,00 |
| 16.07.2024 | 102,30 | 103,40 | 101,70 | 102,70 | -0,68% | 20.389,00 |
| 15.07.2024 | 103,20 | 103,60 | 102,40 | 103,40 | -0,10% | 35.163,00 |
| 12.07.2024 | 104,80 | 104,80 | 102,80 | 103,50 | 0,29% | 35.774,00 |
| 11.07.2024 | 101,50 | 103,80 | 100,70 | 103,20 | 1,88% | 25.486,00 |
| 10.07.2024 | 99,95 | 102,10 | 99,95 | 101,30 | 1,35% | 27.107,00 |
| 09.07.2024 | 102,00 | 103,90 | 99,95 | 99,95 | -2,49% | 52.219,00 |
| 08.07.2024 | 101,30 | 103,40 | 101,00 | 102,50 | 0,39% | 33.464,00 |
| 05.07.2024 | 102,10 | 103,60 | 102,10 | 102,10 | 0,10% | 44.059,00 |
| 04.07.2024 | 103,10 | 103,10 | 101,50 | 102,00 | -1,45% | 33.116,00 |
| 03.07.2024 | 100,20 | 103,50 | 100,10 | 103,50 | 4,76% | 72.112,00 |
| 02.07.2024 | 98,00 | 99,05 | 97,00 | 98,80 | 0,56% | 37.627,00 |
| 01.07.2024 | 99,55 | 101,60 | 98,25 | 98,25 | 2,77% | 55.210,00 |
| 28.06.2024 | 99,25 | 99,70 | 95,60 | 95,60 | -3,24% | 69.050,00 |
| 27.06.2024 | 102,90 | 103,30 | 98,80 | 98,80 | -3,52% | 78.460,00 |
| 26.06.2024 | 103,70 | 103,70 | 101,40 | 102,40 | -0,97% | 49.792,00 |
| 25.06.2024 | 104,90 | 105,70 | 102,70 | 103,40 | -1,71% | 58.408,00 |
| 24.06.2024 | 104,00 | 105,40 | 103,90 | 105,20 | 1,06% | 41.208,00 |
| 21.06.2024 | 105,20 | 106,00 | 103,60 | 104,10 | -0,95% | 128.032,00 |
| 20.06.2024 | 103,60 | 105,20 | 103,60 | 105,10 | 1,64% | 36.208,00 |
| 19.06.2024 | 104,00 | 104,40 | 102,70 | 103,40 | -0,58% | 36.899,00 |