45,880€
-3,00%
Echtzeit-Aktienkurs SEB SA INH. EO 1
Bid:
Ask:
Aktienkurse zur SEB SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 46,98 | 47,04 | 45,88 | 46,00 | -2,75% | 103.250,00 |
| 25.06.2026 | 48,46 | 48,50 | 47,30 | 47,30 | -2,51% | 40.245,00 |
| 24.06.2026 | 49,66 | 49,72 | 48,42 | 48,52 | -2,30% | 73.528,00 |
| 23.06.2026 | 49,06 | 49,92 | 48,16 | 49,66 | 0,44% | 39.530,00 |
| 22.06.2026 | 52,00 | 52,05 | 49,08 | 49,44 | -4,74% | 54.831,00 |
| 19.06.2026 | 52,65 | 53,00 | 51,90 | 51,90 | -2,08% | 147.316,00 |
| 18.06.2026 | 53,00 | 53,10 | 52,30 | 53,00 | -0,19% | 48.922,00 |
| 17.06.2026 | 54,85 | 54,93 | 52,45 | 53,10 | -2,75% | 75.714,00 |
| 16.06.2026 | 55,10 | 55,65 | 54,60 | 54,60 | -0,91% | 45.903,00 |
| 15.06.2026 | 57,60 | 58,45 | 55,10 | 55,10 | 0,09% | 69.470,00 |
| 12.06.2026 | 54,05 | 55,80 | 54,05 | 55,05 | 3,48% | 79.474,00 |
| 11.06.2026 | 52,55 | 54,15 | 52,40 | 53,20 | 0,66% | 59.110,00 |
| 10.06.2026 | 53,00 | 53,30 | 52,35 | 52,85 | -0,47% | 59.818,00 |
| 09.06.2026 | 52,55 | 53,50 | 52,10 | 53,10 | 0,76% | 47.701,00 |
| 08.06.2026 | 52,20 | 52,85 | 51,90 | 52,70 | -0,19% | 62.445,00 |
| 05.06.2026 | 50,90 | 53,35 | 50,90 | 52,80 | 4,66% | 85.440,00 |
| 04.06.2026 | 49,90 | 51,10 | 49,90 | 50,45 | 0,80% | 43.955,00 |
| 03.06.2026 | 48,86 | 50,05 | 48,56 | 50,05 | 2,52% | 54.274,00 |
| 02.06.2026 | 49,26 | 49,88 | 48,82 | 48,82 | -0,61% | 39.647,00 |
| 01.06.2026 | 50,00 | 50,00 | 48,60 | 49,12 | -1,72% | 70.323,00 |
| 29.05.2026 | 49,36 | 50,65 | 49,26 | 49,98 | 2,00% | 56.172,00 |
| 28.05.2026 | 48,94 | 49,44 | 48,50 | 49,00 | 0,00% | 41.258,00 |
| 27.05.2026 | 49,64 | 50,70 | 49,00 | 49,00 | -1,13% | 61.857,00 |
| 26.05.2026 | 49,84 | 50,25 | 49,30 | 49,56 | -0,80% | 29.216,00 |
| 25.05.2026 | 49,60 | 50,20 | 49,26 | 49,96 | 2,04% | 21.541,00 |
| 22.05.2026 | 49,10 | 49,56 | 48,80 | 48,96 | 0,78% | 30.678,00 |
| 21.05.2026 | 49,66 | 49,78 | 48,52 | 48,58 | -2,41% | 46.431,00 |
| 20.05.2026 | 48,40 | 49,78 | 48,06 | 49,78 | -3,25% | 99.194,00 |
| 19.05.2026 | 51,45 | 53,10 | 51,45 | 51,45 | 0,10% | 39.369,00 |
| 18.05.2026 | 51,70 | 52,00 | 49,76 | 51,40 | -1,72% | 64.431,00 |
| 15.05.2026 | 52,80 | 52,95 | 51,65 | 52,30 | -1,69% | 46.151,00 |
| 14.05.2026 | 53,25 | 53,80 | 52,90 | 53,20 | 0,95% | 40.899,00 |
| 13.05.2026 | 52,75 | 53,20 | 52,10 | 52,70 | 0,67% | 44.879,00 |
| 12.05.2026 | 52,20 | 52,90 | 51,95 | 52,35 | -0,19% | 36.726,00 |
| 11.05.2026 | 53,50 | 53,55 | 52,20 | 52,45 | -2,51% | 26.431,00 |
| 08.05.2026 | 53,30 | 54,75 | 53,15 | 53,80 | 0,09% | 39.299,00 |
| 07.05.2026 | 54,30 | 54,95 | 53,75 | 53,75 | -0,28% | 78.677,00 |
| 06.05.2026 | 52,45 | 54,35 | 52,30 | 53,90 | 3,95% | 73.029,00 |
| 05.05.2026 | 50,70 | 51,85 | 50,70 | 51,85 | 1,87% | 47.541,00 |
| 04.05.2026 | 52,80 | 52,80 | 50,70 | 50,90 | -2,30% | 56.702,00 |
| 30.04.2026 | 51,85 | 52,65 | 51,40 | 52,10 | -0,76% | 64.179,00 |
| 29.04.2026 | 53,70 | 53,80 | 52,50 | 52,50 | -2,23% | 57.857,00 |
| 28.04.2026 | 53,85 | 54,60 | 53,70 | 53,70 | -0,83% | 59.549,00 |
| 27.04.2026 | 53,70 | 54,85 | 53,50 | 54,15 | 0,93% | 101.447,00 |
| 24.04.2026 | 51,60 | 54,15 | 51,50 | 53,65 | 6,87% | 146.619,00 |
| 23.04.2026 | 48,76 | 50,90 | 48,58 | 50,20 | 2,95% | 88.845,00 |
| 22.04.2026 | 48,94 | 48,96 | 48,06 | 48,76 | -0,49% | 62.859,00 |
| 21.04.2026 | 49,96 | 50,65 | 48,84 | 49,00 | -2,20% | 87.616,00 |
| 20.04.2026 | 50,25 | 50,80 | 50,00 | 50,10 | -3,28% | 56.243,00 |
| 17.04.2026 | 50,90 | 52,30 | 50,55 | 51,80 | 2,37% | 78.831,00 |
| 16.04.2026 | 49,60 | 50,80 | 49,56 | 50,60 | 3,14% | 69.719,00 |
| 15.04.2026 | 48,10 | 49,34 | 47,94 | 49,06 | 2,21% | 73.404,00 |
| 14.04.2026 | 47,58 | 48,34 | 47,56 | 48,00 | 1,65% | 52.852,00 |
| 13.04.2026 | 46,98 | 47,22 | 46,66 | 47,22 | -0,84% | 51.093,00 |
| 10.04.2026 | 47,36 | 48,26 | 47,36 | 47,62 | 0,76% | 59.324,00 |
| 09.04.2026 | 47,00 | 47,44 | 46,54 | 47,26 | -0,04% | 63.310,00 |
| 08.04.2026 | 46,90 | 47,58 | 46,62 | 47,28 | 6,01% | 97.097,00 |
| 07.04.2026 | 44,52 | 45,90 | 44,08 | 44,60 | 0,36% | 101.075,00 |
| 02.04.2026 | 43,70 | 44,44 | 43,38 | 44,44 | -0,18% | 150.467,00 |
| 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 | 45,18 | 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 |