123,550€
1,19%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 122,20 | 124,50 | 121,30 | 124,20 | 1,72% | 25.141,00 |
| 13.05.2026 | 123,20 | 124,10 | 120,30 | 122,10 | -0,41% | 47.369,00 |
| 12.05.2026 | 119,80 | 125,90 | 118,50 | 122,60 | 1,91% | 81.746,00 |
| 11.05.2026 | 117,10 | 123,00 | 114,40 | 120,30 | 3,98% | 107.211,00 |
| 08.05.2026 | 118,30 | 120,10 | 115,70 | 115,70 | -2,77% | 65.498,00 |
| 07.05.2026 | 126,90 | 127,20 | 119,00 | 119,00 | -4,34% | 69.580,00 |
| 06.05.2026 | 125,20 | 128,60 | 122,20 | 124,40 | 0,73% | 89.021,00 |
| 05.05.2026 | 118,50 | 125,00 | 118,10 | 123,50 | 4,75% | 60.761,00 |
| 04.05.2026 | 122,00 | 124,10 | 117,90 | 117,90 | -2,56% | 71.331,00 |
| 30.04.2026 | 128,00 | 128,20 | 120,50 | 121,00 | -5,84% | 121.174,00 |
| 29.04.2026 | 131,60 | 134,00 | 127,80 | 128,50 | -1,91% | 54.735,00 |
| 28.04.2026 | 130,30 | 131,80 | 127,50 | 131,00 | 0,46% | 69.304,00 |
| 27.04.2026 | 135,00 | 136,40 | 129,70 | 130,40 | -2,32% | 73.341,00 |
| 24.04.2026 | 147,70 | 148,00 | 131,00 | 133,50 | -9,18% | 190.422,00 |
| 23.04.2026 | 125,00 | 147,00 | 125,00 | 147,00 | 19,03% | 257.103,00 |
| 22.04.2026 | 113,20 | 124,30 | 111,20 | 123,50 | 3,96% | 180.015,00 |
| 21.04.2026 | 119,50 | 121,30 | 117,00 | 118,80 | -0,67% | 62.302,00 |
| 20.04.2026 | 119,00 | 121,50 | 118,60 | 119,60 | -1,16% | 38.940,00 |
| 17.04.2026 | 119,90 | 123,90 | 119,00 | 121,00 | 1,00% | 83.664,00 |
| 16.04.2026 | 118,90 | 121,40 | 117,50 | 119,80 | 1,01% | 49.351,00 |
| 15.04.2026 | 117,90 | 119,00 | 114,70 | 118,60 | 1,02% | 58.616,00 |
| 14.04.2026 | 113,00 | 118,70 | 111,60 | 117,40 | 4,73% | 56.048,00 |
| 13.04.2026 | 107,00 | 112,40 | 106,10 | 112,10 | 4,38% | 45.677,00 |
| 10.04.2026 | 109,60 | 112,80 | 107,40 | 107,40 | -2,01% | 58.514,00 |
| 09.04.2026 | 108,80 | 109,60 | 106,40 | 109,60 | 0,18% | 45.473,00 |
| 08.04.2026 | 114,60 | 114,60 | 109,20 | 109,40 | 3,31% | 70.123,00 |
| 07.04.2026 | 109,50 | 111,60 | 105,60 | 105,90 | -2,58% | 56.819,00 |
| 02.04.2026 | 107,60 | 108,90 | 105,40 | 108,70 | -2,16% | 61.175,00 |
| 01.04.2026 | 113,20 | 116,90 | 109,70 | 111,10 | 1,46% | 78.709,00 |
| 31.03.2026 | 109,90 | 111,70 | 107,80 | 109,50 | -0,18% | 95.658,00 |
| 30.03.2026 | 103,00 | 109,70 | 99,95 | 109,70 | 8,40% | 118.394,00 |
| 27.03.2026 | 102,50 | 102,60 | 100,30 | 101,20 | -1,56% | 60.192,00 |
| 26.03.2026 | 105,00 | 105,70 | 102,50 | 102,80 | -3,47% | 54.365,00 |
| 25.03.2026 | 104,50 | 109,10 | 104,50 | 106,50 | 2,80% | 52.151,00 |
| 24.03.2026 | 105,00 | 106,30 | 102,20 | 103,60 | -1,52% | 54.235,00 |
| 23.03.2026 | 101,00 | 107,90 | 100,20 | 105,20 | 1,06% | 76.310,00 |
| 20.03.2026 | 108,90 | 110,50 | 104,10 | 104,10 | -4,14% | 147.622,00 |
| 19.03.2026 | 112,50 | 112,70 | 108,60 | 108,60 | -4,49% | 71.159,00 |
| 18.03.2026 | 113,90 | 116,10 | 113,30 | 113,70 | 0,35% | 55.657,00 |
| 17.03.2026 | 111,60 | 113,60 | 108,70 | 113,30 | 0,27% | 56.116,00 |
| 16.03.2026 | 111,00 | 114,00 | 108,30 | 113,00 | 2,26% | 68.868,00 |
| 13.03.2026 | 111,80 | 112,90 | 110,00 | 110,50 | -2,99% | 56.361,00 |
| 12.03.2026 | 116,50 | 117,50 | 113,50 | 113,90 | -2,82% | 61.072,00 |
| 11.03.2026 | 110,90 | 119,20 | 109,50 | 117,20 | 5,68% | 112.565,00 |
| 10.03.2026 | 109,20 | 112,30 | 107,40 | 110,90 | 2,59% | 68.885,00 |
| 09.03.2026 | 108,50 | 108,70 | 105,10 | 108,10 | -2,70% | 114.438,00 |
| 06.03.2026 | 112,80 | 114,00 | 110,80 | 111,10 | -0,45% | 69.191,00 |
| 05.03.2026 | 116,00 | 116,60 | 111,10 | 111,60 | -3,29% | 84.037,00 |
| 04.03.2026 | 113,40 | 116,50 | 111,60 | 115,40 | 1,50% | 79.408,00 |
| 03.03.2026 | 109,90 | 115,30 | 108,70 | 113,70 | 2,90% | 172.844,00 |
| 02.03.2026 | 115,00 | 115,00 | 108,50 | 110,50 | -7,53% | 169.878,00 |
| 27.02.2026 | 122,90 | 130,00 | 116,60 | 119,50 | -3,63% | 222.107,00 |
| 26.02.2026 | 123,70 | 128,80 | 122,60 | 124,00 | 0,57% | 84.605,00 |
| 25.02.2026 | 125,00 | 128,00 | 121,80 | 123,30 | 0,90% | 129.698,00 |
| 24.02.2026 | 115,70 | 122,90 | 115,00 | 122,20 | 4,18% | 85.604,00 |
| 23.02.2026 | 122,00 | 124,30 | 116,70 | 117,30 | -3,93% | 99.198,00 |
| 20.02.2026 | 118,80 | 123,60 | 117,00 | 122,10 | 3,13% | 96.023,00 |
| 19.02.2026 | 116,00 | 120,50 | 112,90 | 118,40 | 2,69% | 123.244,00 |
| 18.02.2026 | 152,00 | 154,00 | 110,90 | 115,30 | -11,98% | 483.042,00 |
| 17.02.2026 | 119,00 | 131,00 | 118,70 | 131,00 | 9,99% | 153.737,00 |
| 16.02.2026 | 122,00 | 123,10 | 117,10 | 119,10 | -0,83% | 45.181,00 |
| 13.02.2026 | 124,20 | 124,90 | 115,50 | 120,10 | -3,22% | 148.334,00 |
| 12.02.2026 | 128,10 | 129,10 | 123,60 | 124,10 | -2,05% | 85.944,00 |
| 11.02.2026 | 125,00 | 132,00 | 123,30 | 126,70 | 0,56% | 82.096,00 |
| 10.02.2026 | 129,40 | 129,40 | 125,30 | 126,00 | -2,63% | 48.384,00 |
| 09.02.2026 | 127,40 | 132,30 | 127,40 | 129,40 | 2,54% | 72.929,00 |
| 06.02.2026 | 130,00 | 131,00 | 124,10 | 126,20 | -4,61% | 95.600,00 |
| 05.02.2026 | 130,50 | 132,90 | 130,50 | 132,30 | 1,38% | 46.174,00 |
| 04.02.2026 | 134,50 | 135,90 | 130,00 | 130,50 | -3,69% | 80.354,00 |
| 03.02.2026 | 135,50 | 137,10 | 132,10 | 135,50 | 1,35% | 75.309,00 |
| 02.02.2026 | 130,30 | 134,80 | 129,80 | 133,70 | 1,98% | 54.133,00 |
| 30.01.2026 | 132,70 | 132,90 | 130,30 | 131,10 | -1,21% | 41.516,00 |
| 29.01.2026 | 132,50 | 136,50 | 131,20 | 132,70 | 0,08% | 67.886,00 |
| 28.01.2026 | 129,80 | 133,50 | 128,00 | 132,60 | 2,00% | 65.389,00 |
| 27.01.2026 | 136,90 | 137,80 | 130,00 | 130,00 | -2,91% | 76.887,00 |
| 26.01.2026 | 139,90 | 140,90 | 133,00 | 133,90 | -3,11% | 70.447,00 |
| 23.01.2026 | 134,90 | 139,90 | 131,60 | 138,20 | 3,83% | 112.932,00 |
| 22.01.2026 | 134,30 | 135,80 | 127,70 | 133,10 | -0,60% | 160.684,00 |
| 21.01.2026 | 139,40 | 139,80 | 132,10 | 133,90 | -4,90% | 124.994,00 |
| 20.01.2026 | 143,90 | 144,20 | 138,90 | 140,80 | -2,70% | 75.720,00 |
| 19.01.2026 | 144,50 | 147,30 | 141,40 | 144,70 | -0,34% | 89.058,00 |
| 16.01.2026 | 150,60 | 154,10 | 144,30 | 145,20 | -1,02% | 166.575,00 |
| 15.01.2026 | 156,00 | 156,00 | 143,90 | 146,70 | -6,98% | 177.103,00 |
| 14.01.2026 | 167,00 | 167,50 | 147,40 | 157,70 | -4,83% | 249.115,00 |
| 13.01.2026 | 179,40 | 180,00 | 165,70 | 165,70 | -9,99% | 138.856,00 |
| 12.01.2026 | 194,80 | 194,90 | 182,80 | 184,10 | -5,69% | 59.383,00 |
| 09.01.2026 | 201,80 | 201,80 | 194,00 | 195,20 | -2,30% | 46.021,00 |
| 08.01.2026 | 210,00 | 210,20 | 199,20 | 199,80 | -4,40% | 29.370,00 |
| 07.01.2026 | 206,00 | 212,40 | 206,00 | 209,00 | 1,95% | 24.099,00 |
| 06.01.2026 | 200,00 | 206,80 | 198,10 | 205,00 | 1,99% | 22.707,00 |
| 05.01.2026 | 207,40 | 209,60 | 201,00 | 201,00 | -3,83% | 21.864,00 |
| 02.01.2026 | 204,20 | 209,00 | 204,20 | 209,00 | 2,35% | 15.306,00 |
| 31.12.2025 | 203,80 | 204,20 | 201,80 | 204,20 | -0,10% | 5.959,00 |
| 30.12.2025 | 205,80 | 207,20 | 204,40 | 204,40 | -0,58% | 10.866,00 |
| 29.12.2025 | 200,00 | 207,20 | 200,00 | 205,60 | 3,26% | 33.539,00 |
| 24.12.2025 | 198,90 | 201,00 | 198,50 | 199,10 | 0,10% | 4.798,00 |
| 23.12.2025 | 200,60 | 201,60 | 198,10 | 198,90 | -1,44% | 13.433,00 |
| 22.12.2025 | 198,50 | 203,00 | 197,50 | 201,80 | 3,06% | 24.463,00 |
| 19.12.2025 | 197,40 | 199,90 | 195,80 | 195,80 | -0,91% | 30.662,00 |
| 18.12.2025 | 196,70 | 197,60 | 195,00 | 197,60 | 0,30% | 27.409,00 |