49,430€
-0,46%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 49,93 | 49,93 | 48,93 | 49,36 | -0,60% | - |
| 24.10.2025 | 49,32 | 50,55 | 49,06 | 49,66 | 0,61% | 96.030,00 |
| 23.10.2025 | 50,40 | 50,95 | 49,36 | 49,36 | -1,87% | 70.881,00 |
| 22.10.2025 | 49,80 | 50,30 | 49,10 | 50,30 | 0,60% | 79.258,00 |
| 21.10.2025 | 48,50 | 50,55 | 48,14 | 50,00 | 2,97% | 107.594,00 |
| 20.10.2025 | 48,40 | 48,96 | 47,92 | 48,56 | 0,71% | 120.778,00 |
| 17.10.2025 | 47,50 | 48,50 | 47,16 | 48,22 | 0,46% | 157.284,00 |
| 16.10.2025 | 47,56 | 48,08 | 47,18 | 48,00 | 1,44% | 188.076,00 |
| 15.10.2025 | 48,00 | 48,30 | 47,08 | 47,32 | 1,24% | 130.102,00 |
| 14.10.2025 | 48,72 | 49,14 | 46,74 | 46,74 | -6,26% | 213.958,00 |
| 13.10.2025 | 51,50 | 52,95 | 49,54 | 49,86 | -2,43% | 185.481,00 |
| 10.10.2025 | 53,75 | 54,05 | 51,10 | 51,10 | -4,04% | 150.003,00 |
| 09.10.2025 | 54,00 | 54,75 | 53,25 | 53,25 | -1,30% | 111.869,00 |
| 08.10.2025 | 52,90 | 54,20 | 52,75 | 53,95 | 2,18% | 166.602,00 |
| 07.10.2025 | 52,20 | 53,30 | 51,75 | 52,80 | 1,73% | 250.164,00 |
| 06.10.2025 | 53,65 | 54,20 | 49,32 | 51,90 | -21,42% | 574.391,00 |
| 03.10.2025 | 66,35 | 66,45 | 65,10 | 66,05 | 0,00% | 81.979,00 |
| 02.10.2025 | 64,60 | 66,05 | 64,60 | 66,05 | 3,53% | 48.775,00 |
| 01.10.2025 | 62,40 | 64,15 | 62,40 | 63,80 | 2,16% | 51.449,00 |
| 30.09.2025 | 63,50 | 63,60 | 62,10 | 62,45 | -2,57% | 104.127,00 |
| 29.09.2025 | 64,30 | 64,75 | 63,85 | 64,10 | 0,39% | 46.980,00 |
| 26.09.2025 | 63,85 | 64,55 | 63,25 | 63,85 | 0,24% | 69.215,00 |
| 25.09.2025 | 63,65 | 64,10 | 62,80 | 63,70 | 0,16% | 78.322,00 |
| 24.09.2025 | 62,30 | 63,60 | 61,90 | 63,60 | 1,35% | 61.646,00 |
| 23.09.2025 | 61,60 | 63,40 | 61,60 | 62,75 | 2,03% | 67.195,00 |
| 22.09.2025 | 61,65 | 61,65 | 60,55 | 61,50 | -0,57% | 56.943,00 |
| 19.09.2025 | 60,90 | 62,50 | 60,80 | 61,85 | 1,89% | 213.712,00 |
| 18.09.2025 | 60,20 | 61,60 | 59,75 | 60,70 | 1,34% | 105.553,00 |
| 17.09.2025 | 59,90 | 60,50 | 59,30 | 59,90 | 0,50% | 117.720,00 |
| 16.09.2025 | 60,10 | 60,35 | 59,40 | 59,60 | -0,75% | 90.705,00 |
| 15.09.2025 | 60,00 | 61,10 | 59,80 | 60,05 | 0,08% | 67.447,00 |
| 12.09.2025 | 60,45 | 60,70 | 59,60 | 60,00 | -0,66% | 70.081,00 |
| 11.09.2025 | 60,65 | 61,20 | 60,30 | 60,40 | 0,08% | 36.683,00 |
| 10.09.2025 | 61,45 | 61,70 | 60,15 | 60,35 | -1,79% | 46.131,00 |
| 09.09.2025 | 60,85 | 62,15 | 60,70 | 61,45 | 1,07% | 57.762,00 |
| 08.09.2025 | 61,15 | 61,55 | 60,05 | 60,80 | -0,57% | 61.259,00 |
| 05.09.2025 | 60,80 | 61,60 | 60,35 | 61,15 | 1,83% | 43.595,00 |
| 04.09.2025 | 59,35 | 60,30 | 59,10 | 60,05 | 0,42% | 64.157,00 |
| 03.09.2025 | 60,70 | 61,25 | 59,65 | 59,80 | -1,08% | 66.937,00 |
| 02.09.2025 | 61,60 | 61,85 | 60,45 | 60,45 | -2,18% | 55.128,00 |
| 01.09.2025 | 62,20 | 62,75 | 61,70 | 61,80 | -0,64% | 72.671,00 |
| 29.08.2025 | 64,05 | 64,30 | 62,20 | 62,20 | -2,96% | 70.582,00 |
| 28.08.2025 | 63,65 | 65,30 | 63,65 | 64,10 | 0,71% | 71.123,00 |
| 27.08.2025 | 63,65 | 64,35 | 63,30 | 63,65 | 0,00% | 70.997,00 |
| 26.08.2025 | 65,85 | 66,25 | 63,65 | 63,65 | -5,21% | 133.413,00 |
| 25.08.2025 | 67,85 | 68,60 | 67,15 | 67,15 | -1,32% | 25.762,00 |
| 22.08.2025 | 67,30 | 68,30 | 67,30 | 68,05 | 1,11% | 33.665,00 |
| 21.08.2025 | 67,00 | 67,30 | 66,60 | 67,30 | 0,15% | 35.447,00 |
| 20.08.2025 | 67,25 | 67,70 | 66,85 | 67,20 | -0,07% | 43.017,00 |
| 19.08.2025 | 66,05 | 67,90 | 66,00 | 67,25 | 2,28% | 48.747,00 |
| 18.08.2025 | 66,10 | 66,55 | 65,55 | 65,75 | -0,68% | 48.169,00 |
| 15.08.2025 | 66,75 | 67,15 | 66,20 | 66,20 | -0,23% | 52.635,00 |
| 14.08.2025 | 66,25 | 66,50 | 65,80 | 66,35 | 0,15% | 46.603,00 |
| 13.08.2025 | 65,25 | 66,40 | 65,25 | 66,25 | 1,92% | 62.694,00 |
| 12.08.2025 | 65,10 | 65,55 | 64,65 | 65,00 | 0,00% | 54.287,00 |
| 11.08.2025 | 65,70 | 66,20 | 64,85 | 65,00 | -0,91% | 119.503,00 |
| 08.08.2025 | 65,55 | 66,05 | 65,15 | 65,60 | 0,38% | 69.073,00 |
| 07.08.2025 | 64,50 | 65,80 | 64,50 | 65,35 | 1,48% | 41.783,00 |
| 06.08.2025 | 63,60 | 64,40 | 63,60 | 64,40 | 1,26% | 66.789,00 |
| 05.08.2025 | 63,10 | 64,00 | 63,05 | 63,60 | 0,71% | 55.243,00 |
| 04.08.2025 | 62,80 | 63,65 | 62,60 | 63,15 | 1,04% | 76.305,00 |
| 01.08.2025 | 64,00 | 64,70 | 62,50 | 62,50 | -2,95% | 94.571,00 |
| 31.07.2025 | 64,40 | 65,60 | 64,10 | 64,40 | -0,69% | 87.397,00 |
| 30.07.2025 | 66,40 | 66,60 | 64,85 | 64,85 | -2,55% | 58.230,00 |
| 29.07.2025 | 66,90 | 67,50 | 66,45 | 66,55 | -0,82% | 56.735,00 |
| 28.07.2025 | 67,35 | 68,60 | 66,90 | 67,10 | 0,90% | 129.361,00 |
| 25.07.2025 | 68,40 | 68,55 | 66,05 | 66,50 | -0,75% | 116.316,00 |
| 24.07.2025 | 67,70 | 67,70 | 62,50 | 67,00 | -9,76% | 403.744,00 |
| 23.07.2025 | 74,20 | 75,25 | 73,65 | 74,25 | 1,50% | 89.085,00 |
| 22.07.2025 | 77,90 | 78,00 | 72,55 | 73,15 | -8,16% | 168.810,00 |
| 21.07.2025 | 80,20 | 80,70 | 79,40 | 79,65 | -0,69% | 43.002,00 |
| 18.07.2025 | 81,45 | 81,45 | 79,80 | 80,20 | -1,17% | 42.916,00 |
| 17.07.2025 | 81,90 | 82,45 | 80,35 | 81,15 | 0,12% | 33.859,00 |
| 16.07.2025 | 82,00 | 82,30 | 80,70 | 81,05 | -1,70% | 44.011,00 |
| 15.07.2025 | 82,10 | 83,35 | 82,05 | 82,45 | 0,49% | 29.068,00 |
| 14.07.2025 | 82,15 | 82,85 | 81,30 | 82,05 | -1,62% | 34.821,00 |
| 11.07.2025 | 84,10 | 84,20 | 83,10 | 83,40 | -1,42% | 39.595,00 |
| 10.07.2025 | 83,55 | 85,55 | 83,40 | 84,60 | 2,11% | 48.605,00 |
| 09.07.2025 | 83,30 | 83,80 | 82,10 | 82,85 | -0,06% | 40.668,00 |
| 08.07.2025 | 82,20 | 83,15 | 80,95 | 82,90 | 1,10% | 45.452,00 |
| 07.07.2025 | 81,45 | 82,35 | 80,95 | 82,00 | 0,43% | 41.572,00 |
| 04.07.2025 | 82,10 | 82,10 | 81,40 | 81,65 | -1,45% | 29.855,00 |
| 03.07.2025 | 83,55 | 83,65 | 82,45 | 82,85 | -0,30% | 40.385,00 |
| 02.07.2025 | 81,65 | 83,30 | 80,85 | 83,10 | 2,66% | 37.921,00 |
| 01.07.2025 | 80,05 | 80,95 | 79,80 | 80,95 | 1,06% | 56.409,00 |
| 30.06.2025 | 83,50 | 83,65 | 80,00 | 80,10 | -3,78% | 74.946,00 |
| 27.06.2025 | 81,50 | 83,25 | 81,50 | 83,25 | 3,03% | 31.883,00 |
| 26.06.2025 | 80,60 | 81,40 | 80,10 | 80,80 | 0,50% | 48.997,00 |
| 25.06.2025 | 80,20 | 80,80 | 79,70 | 80,40 | 0,69% | 53.081,00 |
| 24.06.2025 | 80,45 | 80,80 | 79,45 | 79,85 | 2,18% | 35.900,00 |
| 23.06.2025 | 79,60 | 79,85 | 77,80 | 78,15 | -1,94% | 46.953,00 |
| 20.06.2025 | 80,15 | 81,05 | 79,60 | 79,70 | 0,13% | 126.463,00 |
| 19.06.2025 | 80,40 | 80,80 | 79,60 | 79,60 | -1,97% | 27.873,00 |
| 18.06.2025 | 82,60 | 82,90 | 80,50 | 81,20 | -2,23% | 55.320,00 |
| 17.06.2025 | 83,30 | 84,15 | 82,55 | 83,05 | -0,48% | 34.670,00 |
| 16.06.2025 | 83,65 | 84,45 | 83,40 | 83,45 | -0,06% | 37.845,00 |
| 13.06.2025 | 82,60 | 84,10 | 82,45 | 83,50 | -0,60% | 39.793,00 |
| 12.06.2025 | 84,50 | 84,60 | 83,35 | 84,00 | -1,18% | 37.792,00 |
| 11.06.2025 | 85,40 | 86,20 | 84,60 | 85,00 | 0,24% | 43.223,00 |
| 10.06.2025 | 83,65 | 84,80 | 83,55 | 84,80 | 1,44% | 25.215,00 |