44,480€
-0,09%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,73 | 44,18 | 43,46 | 43,68 | -1,89% | - |
| 01.04.2026 | 45,26 | 45,40 | 43,98 | 44,52 | 1,64% | 76.793,00 |
| 31.03.2026 | 43,06 | 44,46 | 43,06 | 43,80 | 1,48% | 100.250,00 |
| 30.03.2026 | 43,74 | 43,74 | 42,52 | 43,16 | -1,73% | 95.560,00 |
| 27.03.2026 | 44,50 | 44,70 | 43,68 | 43,92 | -0,86% | 68.225,00 |
| 26.03.2026 | 44,50 | 45,20 | 44,22 | 44,30 | -1,38% | 61.776,00 |
| 25.03.2026 | 44,04 | 45,30 | 44,04 | 44,92 | 2,84% | 66.398,00 |
| 24.03.2026 | 43,64 | 44,20 | 42,88 | 43,68 | 0,60% | 57.549,00 |
| 23.03.2026 | 41,46 | 44,36 | 40,84 | 43,42 | 2,36% | 108.253,00 |
| 20.03.2026 | 42,04 | 43,02 | 41,76 | 42,42 | 1,92% | 462.975,00 |
| 19.03.2026 | 42,52 | 42,52 | 41,42 | 41,62 | -4,32% | 147.029,00 |
| 18.03.2026 | 43,90 | 44,40 | 43,16 | 43,50 | 1,16% | 111.153,00 |
| 17.03.2026 | 44,64 | 44,78 | 42,72 | 43,00 | -3,76% | 78.985,00 |
| 16.03.2026 | 45,18 | 45,20 | 44,46 | 44,68 | -1,50% | 63.554,00 |
| 13.03.2026 | 45,00 | 45,90 | 44,60 | 45,36 | -0,48% | 84.722,00 |
| 12.03.2026 | 46,10 | 46,32 | 45,58 | 45,58 | -2,02% | 83.360,00 |
| 11.03.2026 | 46,86 | 47,32 | 46,52 | 46,52 | -1,11% | 57.298,00 |
| 10.03.2026 | 46,00 | 47,34 | 45,58 | 47,04 | 5,00% | 73.012,00 |
| 09.03.2026 | 45,90 | 45,92 | 44,50 | 44,80 | -6,12% | 114.768,00 |
| 06.03.2026 | 47,24 | 47,96 | 46,50 | 47,72 | 2,32% | 53.786,00 |
| 05.03.2026 | 45,88 | 46,90 | 45,60 | 46,64 | 0,30% | 63.677,00 |
| 04.03.2026 | 46,22 | 47,44 | 45,76 | 46,50 | 0,91% | 69.057,00 |
| 03.03.2026 | 48,16 | 48,22 | 46,08 | 46,08 | -5,26% | 87.768,00 |
| 02.03.2026 | 50,00 | 50,40 | 48,50 | 48,64 | -6,73% | 78.451,00 |
| 27.02.2026 | 52,40 | 52,75 | 51,30 | 52,15 | -1,04% | 123.683,00 |
| 26.02.2026 | 52,50 | 53,95 | 51,65 | 52,70 | -1,59% | 152.443,00 |
| 25.02.2026 | 54,05 | 58,05 | 53,40 | 53,55 | 4,90% | 261.040,00 |
| 24.02.2026 | 51,20 | 51,55 | 50,45 | 51,05 | 0,10% | 33.928,00 |
| 23.02.2026 | 52,10 | 52,25 | 50,85 | 51,00 | -2,21% | 47.901,00 |
| 20.02.2026 | 52,05 | 52,95 | 51,20 | 52,15 | 1,36% | 65.574,00 |
| 19.02.2026 | 52,65 | 52,75 | 51,30 | 51,45 | -2,28% | 44.435,00 |
| 18.02.2026 | 52,15 | 52,65 | 51,00 | 52,65 | 1,35% | 68.298,00 |
| 17.02.2026 | 52,00 | 52,10 | 51,20 | 51,95 | -0,10% | 39.555,00 |
| 16.02.2026 | 52,85 | 52,85 | 51,90 | 52,00 | 0,00% | 30.540,00 |
| 13.02.2026 | 52,35 | 52,40 | 51,20 | 52,00 | -0,95% | 56.073,00 |
| 12.02.2026 | 53,20 | 53,70 | 51,90 | 52,50 | -0,28% | 70.913,00 |
| 11.02.2026 | 52,50 | 53,55 | 52,35 | 52,65 | 0,86% | 172.807,00 |
| 10.02.2026 | 51,60 | 52,60 | 51,35 | 52,20 | 2,25% | 82.207,00 |
| 09.02.2026 | 50,20 | 51,05 | 49,36 | 51,05 | 1,69% | 68.982,00 |
| 06.02.2026 | 48,90 | 50,60 | 47,94 | 50,20 | 2,66% | 136.919,00 |
| 05.02.2026 | 49,46 | 49,72 | 48,26 | 48,90 | -0,04% | 67.510,00 |
| 04.02.2026 | 46,70 | 49,28 | 46,70 | 48,92 | 4,75% | 71.828,00 |
| 03.02.2026 | 48,08 | 48,08 | 46,54 | 46,70 | -2,14% | 79.665,00 |
| 02.02.2026 | 47,60 | 48,24 | 47,20 | 47,72 | 0,17% | 48.147,00 |
| 30.01.2026 | 46,00 | 48,16 | 45,46 | 47,64 | 5,59% | 173.806,00 |
| 29.01.2026 | 46,36 | 46,56 | 44,44 | 45,12 | -1,61% | 139.165,00 |
| 28.01.2026 | 45,20 | 46,28 | 44,94 | 45,86 | 1,10% | 154.952,00 |
| 27.01.2026 | 46,88 | 47,06 | 45,36 | 45,36 | -2,66% | 52.151,00 |
| 26.01.2026 | 46,42 | 46,78 | 46,24 | 46,60 | 0,13% | 144.124,00 |
| 23.01.2026 | 46,30 | 46,76 | 45,90 | 46,54 | 0,09% | 35.598,00 |
| 22.01.2026 | 46,28 | 46,86 | 45,94 | 46,50 | 1,31% | 77.096,00 |
| 21.01.2026 | 45,00 | 46,00 | 44,60 | 45,90 | 1,95% | 67.678,00 |
| 20.01.2026 | 46,66 | 46,70 | 45,02 | 45,02 | -3,72% | 74.890,00 |
| 19.01.2026 | 47,78 | 48,20 | 46,76 | 46,76 | -4,02% | 60.191,00 |
| 16.01.2026 | 49,42 | 49,42 | 48,72 | 48,72 | -1,77% | 89.380,00 |
| 15.01.2026 | 49,28 | 49,60 | 48,94 | 49,60 | 0,08% | 81.987,00 |
| 14.01.2026 | 50,00 | 50,05 | 49,06 | 49,56 | -0,88% | 77.921,00 |
| 13.01.2026 | 50,35 | 50,35 | 49,22 | 50,00 | -0,50% | 66.583,00 |
| 12.01.2026 | 51,45 | 51,45 | 50,15 | 50,25 | -2,14% | 46.618,00 |
| 09.01.2026 | 50,80 | 51,35 | 50,55 | 51,35 | 1,28% | 51.991,00 |
| 08.01.2026 | 51,10 | 51,25 | 49,72 | 50,70 | -0,88% | 46.293,00 |
| 07.01.2026 | 51,30 | 52,30 | 50,95 | 51,15 | -0,68% | 67.318,00 |
| 06.01.2026 | 49,50 | 51,50 | 49,44 | 51,50 | 4,08% | 122.644,00 |
| 05.01.2026 | 49,32 | 49,90 | 48,50 | 49,48 | 0,32% | 57.076,00 |
| 02.01.2026 | 49,62 | 49,62 | 48,92 | 49,32 | 0,04% | 38.062,00 |
| 31.12.2025 | 49,42 | 49,62 | 49,20 | 49,30 | -1,00% | 34.698,00 |
| 30.12.2025 | 49,00 | 49,80 | 48,70 | 49,80 | 1,67% | 54.901,00 |
| 29.12.2025 | 48,76 | 49,02 | 48,58 | 48,98 | 0,45% | 75.749,00 |
| 24.12.2025 | 48,98 | 49,06 | 48,72 | 48,76 | -0,49% | 20.050,00 |
| 23.12.2025 | 48,58 | 49,14 | 48,54 | 49,00 | 0,62% | 87.397,00 |
| 22.12.2025 | 48,70 | 49,26 | 48,38 | 48,70 | 0,08% | 76.031,00 |
| 19.12.2025 | 49,10 | 49,22 | 48,20 | 48,66 | -1,42% | 449.879,00 |
| 18.12.2025 | 49,28 | 50,15 | 48,52 | 49,36 | 0,04% | 90.453,00 |
| 17.12.2025 | 50,35 | 50,35 | 49,12 | 49,34 | -2,10% | 97.447,00 |
| 16.12.2025 | 50,55 | 50,90 | 50,05 | 50,40 | -0,30% | 48.901,00 |
| 15.12.2025 | 50,15 | 50,65 | 49,90 | 50,55 | 0,80% | 52.721,00 |
| 12.12.2025 | 49,92 | 50,85 | 49,92 | 50,15 | 0,58% | 55.169,00 |
| 11.12.2025 | 48,84 | 49,86 | 48,58 | 49,86 | 2,47% | 66.120,00 |
| 10.12.2025 | 48,30 | 48,86 | 47,92 | 48,66 | 0,62% | 55.152,00 |
| 09.12.2025 | 48,56 | 48,76 | 47,84 | 48,36 | -0,29% | 54.169,00 |
| 08.12.2025 | 49,20 | 49,30 | 48,10 | 48,50 | -1,42% | 46.267,00 |
| 05.12.2025 | 49,10 | 49,60 | 48,24 | 49,20 | 0,33% | 43.966,00 |
| 04.12.2025 | 48,04 | 49,36 | 47,86 | 49,04 | 2,59% | 68.014,00 |
| 03.12.2025 | 47,86 | 48,22 | 47,54 | 47,80 | -0,13% | 89.607,00 |
| 02.12.2025 | 48,18 | 48,40 | 47,48 | 47,86 | -0,91% | 60.269,00 |
| 01.12.2025 | 48,64 | 48,64 | 47,72 | 48,30 | -0,86% | 34.897,00 |
| 28.11.2025 | 48,88 | 49,06 | 48,56 | 48,72 | -0,57% | 29.123,00 |
| 27.11.2025 | 48,58 | 49,02 | 48,36 | 49,00 | 1,16% | 34.186,00 |
| 26.11.2025 | 48,48 | 48,70 | 47,90 | 48,44 | 0,29% | 48.876,00 |
| 25.11.2025 | 47,98 | 48,50 | 47,32 | 48,30 | 0,54% | 59.545,00 |
| 24.11.2025 | 48,40 | 48,90 | 47,76 | 48,04 | 0,08% | 118.750,00 |
| 21.11.2025 | 46,60 | 48,10 | 46,46 | 48,00 | 2,04% | 60.275,00 |
| 20.11.2025 | 48,24 | 48,34 | 47,02 | 47,04 | -1,18% | 44.158,00 |
| 19.11.2025 | 46,80 | 47,90 | 46,42 | 47,60 | 1,71% | 78.025,00 |
| 18.11.2025 | 46,92 | 47,08 | 46,28 | 46,80 | -1,56% | 80.672,00 |
| 17.11.2025 | 48,20 | 48,28 | 47,38 | 47,54 | -1,78% | 41.976,00 |
| 14.11.2025 | 48,98 | 48,98 | 47,66 | 48,40 | -1,55% | 63.978,00 |
| 13.11.2025 | 49,60 | 49,88 | 48,76 | 49,16 | -0,97% | 59.439,00 |
| 12.11.2025 | 48,78 | 49,80 | 47,96 | 49,64 | 1,93% | 82.346,00 |
| 11.11.2025 | 47,30 | 48,70 | 47,16 | 48,70 | 3,35% | 55.891,00 |