59,175€
-0,71%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 59,63 | 59,75 | 59,15 | 59,43 | -0,29% | - |
| 03.09.2026 | 58,05 | 59,65 | 57,00 | 59,60 | 3,03% | 56.920,00 |
| 02.09.2026 | 59,45 | 60,15 | 57,80 | 57,85 | -4,46% | 51.061,00 |
| 01.09.2026 | 60,30 | 60,55 | 59,65 | 60,55 | 1,09% | 65.262,00 |
| 31.08.2026 | 58,85 | 60,80 | 58,85 | 59,90 | 1,18% | 74.248,00 |
| 28.08.2026 | 58,40 | 59,50 | 58,40 | 59,20 | 1,37% | 37.937,00 |
| 27.08.2026 | 59,45 | 59,45 | 58,30 | 58,40 | -2,01% | 20.327,00 |
| 26.08.2026 | 59,10 | 60,00 | 59,03 | 59,60 | 1,19% | 22.256,00 |
| 25.08.2026 | 59,30 | 59,80 | 58,90 | 58,90 | -0,93% | 28.888,00 |
| 24.08.2026 | 58,80 | 59,45 | 58,55 | 59,45 | 0,93% | 90.525,00 |
| 21.08.2026 | 58,15 | 59,20 | 57,70 | 58,90 | 1,99% | 31.288,00 |
| 20.08.2026 | 58,00 | 58,40 | 57,55 | 57,75 | -0,69% | 41.441,00 |
| 19.08.2026 | 57,90 | 58,60 | 57,75 | 58,15 | 0,87% | 24.378,00 |
| 18.08.2026 | 57,70 | 58,25 | 57,35 | 57,65 | -0,52% | 31.689,00 |
| 17.08.2026 | 58,20 | 58,30 | 57,75 | 57,95 | -1,11% | 22.685,00 |
| 14.08.2026 | 60,05 | 60,50 | 58,20 | 58,60 | -1,68% | 36.570,00 |
| 13.08.2026 | 59,25 | 60,00 | 59,00 | 59,60 | 1,62% | 48.823,00 |
| 12.08.2026 | 59,20 | 59,55 | 58,55 | 58,65 | -1,01% | 23.447,00 |
| 11.08.2026 | 59,55 | 59,60 | 58,70 | 59,25 | 0,51% | 26.079,00 |
| 10.08.2026 | 59,70 | 59,80 | 58,40 | 58,95 | -0,92% | 33.923,00 |
| 07.08.2026 | 60,90 | 60,90 | 58,70 | 59,50 | -0,67% | 31.050,00 |
| 06.08.2026 | 61,50 | 62,10 | 59,90 | 59,90 | -1,72% | 60.103,00 |
| 05.08.2026 | 60,20 | 61,20 | 60,00 | 60,95 | 1,25% | 60.648,00 |
| 04.08.2026 | 60,55 | 60,55 | 58,80 | 60,20 | -1,07% | 48.556,00 |
| 03.08.2026 | 58,25 | 60,85 | 58,25 | 60,85 | 4,46% | 79.524,00 |
| 31.07.2026 | 59,70 | 59,85 | 57,90 | 58,25 | -2,92% | 69.720,00 |
| 30.07.2026 | 59,50 | 60,80 | 59,20 | 60,00 | 0,59% | 65.934,00 |
| 29.07.2026 | 57,80 | 59,70 | 57,40 | 59,65 | 3,65% | 120.491,00 |
| 28.07.2026 | 54,20 | 57,55 | 54,20 | 57,55 | 7,87% | 124.672,00 |
| 27.07.2026 | 53,75 | 54,20 | 52,75 | 53,35 | 1,23% | 93.314,00 |
| 24.07.2026 | 55,00 | 55,30 | 52,70 | 52,70 | -4,70% | 78.146,00 |
| 23.07.2026 | 52,00 | 57,10 | 51,60 | 55,30 | 12,86% | 193.406,00 |
| 22.07.2026 | 48,30 | 49,90 | 47,72 | 49,00 | 1,37% | 51.803,00 |
| 21.07.2026 | 50,40 | 50,40 | 48,12 | 48,34 | -4,18% | 93.821,00 |
| 20.07.2026 | 49,90 | 51,25 | 49,52 | 50,45 | 1,02% | 60.225,00 |
| 17.07.2026 | 49,90 | 50,85 | 49,78 | 49,94 | -0,04% | 35.091,00 |
| 16.07.2026 | 49,64 | 50,30 | 49,22 | 49,96 | 0,64% | 29.805,00 |
| 15.07.2026 | 48,60 | 50,30 | 48,34 | 49,64 | 2,77% | 57.212,00 |
| 14.07.2026 | 47,60 | 48,78 | 47,46 | 48,30 | 0,37% | 28.185,00 |
| 13.07.2026 | 46,44 | 48,30 | 46,20 | 48,12 | 3,17% | 29.314,00 |
| 10.07.2026 | 46,00 | 46,94 | 45,82 | 46,64 | -0,04% | 47.964,00 |
| 09.07.2026 | 48,84 | 49,20 | 46,50 | 46,66 | -3,83% | 49.802,00 |
| 08.07.2026 | 48,46 | 49,28 | 47,76 | 48,52 | -0,98% | 50.758,00 |
| 07.07.2026 | 49,16 | 49,40 | 48,80 | 49,00 | 0,66% | 35.504,00 |
| 06.07.2026 | 48,98 | 49,84 | 48,50 | 48,68 | -0,21% | 41.568,00 |
| 03.07.2026 | 48,50 | 49,02 | 48,30 | 48,78 | 0,58% | 31.527,00 |
| 02.07.2026 | 46,34 | 48,88 | 46,16 | 48,50 | 4,26% | 37.238,00 |
| 01.07.2026 | 45,86 | 46,58 | 45,32 | 46,52 | 0,95% | 50.554,00 |
| 30.06.2026 | 47,64 | 48,00 | 45,60 | 46,08 | -2,29% | 69.708,00 |
| 29.06.2026 | 46,20 | 47,52 | 45,76 | 47,16 | 2,52% | 49.501,00 |
| 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 |