81,700€
-0,97%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2025 | 83,00 | 83,80 | 82,90 | 83,60 | 1,03% | 15.739,00 |
| 06.06.2025 | 82,35 | 83,50 | 82,10 | 82,75 | -0,06% | 23.611,00 |
| 05.06.2025 | 84,80 | 84,80 | 81,75 | 82,80 | -1,78% | 27.311,00 |
| 04.06.2025 | 84,70 | 85,25 | 84,05 | 84,30 | 0,24% | 36.704,00 |
| 03.06.2025 | 84,60 | 84,70 | 82,65 | 84,10 | -3,56% | 63.417,00 |
| 02.06.2025 | 86,85 | 87,60 | 86,50 | 87,20 | -0,23% | 42.575,00 |
| 30.05.2025 | 87,40 | 88,70 | 86,95 | 87,40 | 0,00% | 57.049,00 |
| 29.05.2025 | 88,45 | 88,95 | 86,95 | 87,40 | 0,69% | 26.934,00 |
| 28.05.2025 | 87,40 | 87,45 | 86,35 | 86,80 | -0,34% | 36.207,00 |
| 27.05.2025 | 85,45 | 87,40 | 85,20 | 87,10 | 1,87% | 36.689,00 |
| 26.05.2025 | 85,50 | 86,05 | 85,15 | 85,50 | 1,54% | 17.557,00 |
| 23.05.2025 | 85,00 | 86,15 | 82,80 | 84,20 | -0,82% | 38.514,00 |
| 22.05.2025 | 85,40 | 86,05 | 84,45 | 84,90 | -1,62% | 48.915,00 |
| 21.05.2025 | 87,25 | 87,30 | 86,30 | 86,30 | -1,71% | 35.484,00 |
| 20.05.2025 | 87,35 | 87,80 | 86,40 | 87,80 | 0,80% | 38.171,00 |
| 19.05.2025 | 86,20 | 87,25 | 86,20 | 87,10 | 0,75% | 31.828,00 |
| 16.05.2025 | 87,65 | 87,95 | 86,10 | 86,45 | -1,26% | 34.602,00 |
| 15.05.2025 | 86,85 | 87,60 | 86,20 | 87,55 | 0,29% | 39.848,00 |
| 14.05.2025 | 89,45 | 89,45 | 87,10 | 87,30 | -2,02% | 37.903,00 |
| 13.05.2025 | 88,40 | 89,50 | 88,30 | 89,10 | 0,96% | 45.041,00 |
| 12.05.2025 | 85,20 | 88,90 | 85,15 | 88,25 | 4,87% | 75.382,00 |
| 09.05.2025 | 84,15 | 85,20 | 83,90 | 84,15 | 0,18% | 39.774,00 |
| 08.05.2025 | 83,10 | 84,80 | 83,00 | 84,00 | 1,45% | 53.083,00 |
| 07.05.2025 | 83,35 | 83,80 | 82,80 | 82,80 | -1,02% | 39.955,00 |
| 06.05.2025 | 83,60 | 84,10 | 82,65 | 83,65 | 0,06% | 47.792,00 |
| 05.05.2025 | 84,50 | 84,70 | 83,60 | 83,60 | -0,48% | 24.529,00 |
| 02.05.2025 | 84,00 | 85,00 | 83,40 | 84,00 | 1,57% | 51.135,00 |
| 30.04.2025 | 81,80 | 82,75 | 81,05 | 82,70 | 0,98% | 47.016,00 |
| 29.04.2025 | 82,70 | 83,80 | 81,00 | 81,90 | -0,49% | 53.865,00 |
| 28.04.2025 | 82,25 | 83,50 | 82,25 | 82,30 | 0,24% | 44.638,00 |
| 25.04.2025 | 81,35 | 82,25 | 80,40 | 82,10 | 1,42% | 57.138,00 |
| 24.04.2025 | 80,75 | 81,65 | 79,70 | 80,95 | 0,06% | 48.657,00 |
| 23.04.2025 | 78,85 | 81,65 | 78,85 | 80,90 | 4,19% | 79.224,00 |
| 22.04.2025 | 77,75 | 78,15 | 76,60 | 77,65 | 0,65% | 45.054,00 |
| 17.04.2025 | 77,55 | 77,65 | 76,90 | 77,15 | -0,52% | 33.267,00 |
| 16.04.2025 | 76,55 | 78,00 | 76,15 | 77,55 | 0,19% | 32.057,00 |
| 15.04.2025 | 77,30 | 77,85 | 75,50 | 77,40 | 0,65% | 65.664,00 |
| 14.04.2025 | 78,65 | 78,85 | 76,90 | 76,90 | 0,52% | 63.428,00 |
| 11.04.2025 | 76,55 | 77,10 | 74,30 | 76,50 | 1,80% | 48.694,00 |
| 10.04.2025 | 81,95 | 82,00 | 74,80 | 75,15 | 0,33% | 62.759,00 |
| 09.04.2025 | 73,75 | 76,55 | 73,75 | 74,90 | -2,28% | 79.059,00 |
| 08.04.2025 | 75,20 | 77,60 | 73,95 | 76,65 | 4,14% | 113.306,00 |
| 07.04.2025 | 68,95 | 75,80 | 67,50 | 73,60 | -0,41% | 144.090,00 |
| 04.04.2025 | 78,30 | 78,35 | 72,65 | 73,90 | -6,99% | 138.655,00 |
| 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 |