145,050€
3,46%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 141,75 | 145,90 | 140,70 | 145,65 | 3,89% | - |
| 03.06.2026 | 142,55 | 146,15 | 140,20 | 140,20 | -1,72% | - |
| 02.06.2026 | 146,95 | 151,60 | 141,70 | 142,65 | -3,22% | 63,00 |
| 01.06.2026 | 134,45 | 148,25 | 134,05 | 147,40 | 9,84% | 21,00 |
| 29.05.2026 | 132,10 | 135,15 | 131,60 | 134,20 | 1,94% | - |
| 28.05.2026 | 129,85 | 134,35 | 129,65 | 131,65 | 0,34% | - |
| 27.05.2026 | 131,00 | 133,75 | 128,50 | 131,20 | 0,04% | - |
| 26.05.2026 | 135,70 | 136,80 | 130,85 | 131,15 | -3,17% | 56,00 |
| 25.05.2026 | 134,90 | 136,85 | 133,10 | 135,45 | 2,85% | - |
| 22.05.2026 | 127,25 | 132,65 | 126,35 | 131,70 | 3,91% | 28,00 |
| 21.05.2026 | 128,85 | 130,05 | 125,55 | 126,75 | -1,36% | - |
| 20.05.2026 | 124,20 | 130,95 | 123,50 | 128,50 | 3,13% | - |
| 19.05.2026 | 122,55 | 127,65 | 122,40 | 124,60 | 1,59% | 1,00 |
| 18.05.2026 | 120,25 | 123,75 | 119,95 | 122,65 | 1,07% | - |
| 15.05.2026 | 122,45 | 124,00 | 120,15 | 121,35 | -1,90% | - |
| 14.05.2026 | 122,70 | 124,35 | 121,25 | 123,70 | 0,41% | - |
| 13.05.2026 | 123,10 | 123,60 | 123,00 | 123,20 | -1,40% | - |
| 12.05.2026 | 119,30 | 125,85 | 118,50 | 124,95 | 3,87% | - |
| 11.05.2026 | 116,00 | 122,75 | 114,50 | 120,30 | 3,66% | - |
| 08.05.2026 | 119,10 | 119,95 | 115,65 | 116,05 | -2,48% | - |
| 07.05.2026 | 124,55 | 126,95 | 118,85 | 119,00 | -4,53% | 25,00 |
| 06.05.2026 | 123,65 | 128,50 | 122,45 | 124,65 | 2,47% | - |
| 05.05.2026 | 116,75 | 121,85 | 116,45 | 121,65 | 2,83% | 200,00 |
| 04.05.2026 | 122,00 | 124,10 | 117,85 | 118,30 | -2,95% | - |
| 30.04.2026 | 127,80 | 128,15 | 120,65 | 121,90 | -6,73% | 18,00 |
| 29.04.2026 | 132,65 | 134,05 | 130,20 | 130,70 | 0,04% | - |
| 28.04.2026 | 133,35 | 133,40 | 127,55 | 130,65 | -0,11% | 49,00 |
| 27.04.2026 | 133,40 | 135,95 | 130,75 | 130,80 | -2,39% | - |
| 24.04.2026 | 147,60 | 148,25 | 131,10 | 134,00 | -7,46% | 75,00 |
| 23.04.2026 | 122,00 | 147,30 | 121,75 | 144,80 | 16,77% | 130,00 |
| 22.04.2026 | 117,90 | 124,20 | 111,70 | 124,00 | 1,27% | 100,00 |
| 21.04.2026 | 120,15 | 122,55 | 117,00 | 122,45 | 2,25% | 100,00 |
| 20.04.2026 | 120,25 | 121,35 | 118,70 | 119,75 | -0,95% | 8,00 |
| 17.04.2026 | 122,00 | 123,75 | 119,20 | 120,90 | -0,25% | 66,00 |
| 16.04.2026 | 119,30 | 121,30 | 117,80 | 121,20 | 1,93% | - |
| 15.04.2026 | 117,05 | 121,45 | 114,80 | 118,90 | 2,50% | 36,00 |
| 14.04.2026 | 111,55 | 116,30 | 110,75 | 116,00 | 3,90% | 700,00 |
| 13.04.2026 | 107,55 | 112,70 | 106,20 | 111,65 | 3,72% | 30,00 |
| 10.04.2026 | 110,15 | 112,75 | 107,65 | 107,65 | -0,09% | 100,00 |
| 09.04.2026 | 109,55 | 109,55 | 106,45 | 107,75 | -4,77% | 10,00 |
| 08.04.2026 | 111,85 | 114,25 | 111,05 | 113,15 | 5,85% | - |
| 07.04.2026 | 108,80 | 111,60 | 105,70 | 106,90 | -1,57% | 50,00 |
| 02.04.2026 | 111,45 | 111,45 | 105,45 | 108,60 | -2,12% | - |
| 01.04.2026 | 111,50 | 116,80 | 109,90 | 110,95 | 0,27% | - |
| 31.03.2026 | 110,05 | 111,65 | 108,15 | 110,65 | 1,14% | - |
| 30.03.2026 | 100,25 | 110,15 | 100,00 | 109,40 | 9,13% | - |
| 27.03.2026 | 104,10 | 104,20 | 100,25 | 100,25 | -3,61% | - |
| 26.03.2026 | 105,20 | 105,60 | 102,40 | 104,00 | -1,65% | - |
| 25.03.2026 | 105,20 | 109,15 | 104,25 | 105,75 | 0,91% | - |
| 24.03.2026 | 103,80 | 106,30 | 102,30 | 104,80 | -1,13% | - |
| 23.03.2026 | 102,35 | 107,65 | 100,35 | 106,00 | 2,46% | 48,00 |
| 20.03.2026 | 109,40 | 110,45 | 102,25 | 103,45 | -5,53% | 61,00 |
| 19.03.2026 | 112,85 | 113,00 | 108,50 | 109,50 | -2,80% | 10,00 |
| 18.03.2026 | 112,65 | 116,05 | 112,10 | 112,65 | 0,99% | - |
| 17.03.2026 | 113,15 | 113,60 | 108,80 | 111,55 | -1,41% | - |
| 16.03.2026 | 111,15 | 114,00 | 108,40 | 113,15 | 2,63% | 46,00 |
| 13.03.2026 | 113,65 | 114,20 | 110,00 | 110,25 | -3,25% | - |
| 12.03.2026 | 115,70 | 117,40 | 113,70 | 113,95 | -2,81% | 5,00 |
| 11.03.2026 | 109,30 | 119,15 | 107,55 | 117,25 | 7,67% | - |
| 10.03.2026 | 110,00 | 112,20 | 107,20 | 108,90 | -1,13% | 218,00 |
| 09.03.2026 | 108,40 | 111,65 | 105,15 | 110,15 | -1,43% | 246,00 |
| 06.03.2026 | 112,25 | 113,75 | 110,85 | 111,75 | -0,27% | - |
| 05.03.2026 | 114,55 | 116,50 | 111,15 | 112,05 | -3,32% | - |
| 04.03.2026 | 114,20 | 116,45 | 111,65 | 115,90 | 1,36% | 9,00 |
| 03.03.2026 | 110,90 | 115,10 | 108,70 | 114,35 | 2,28% | 620,00 |
| 02.03.2026 | 119,50 | 119,50 | 108,55 | 111,80 | -10,81% | 104,00 |
| 27.02.2026 | 136,20 | 136,55 | 116,60 | 125,35 | -5,07% | 91,00 |
| 26.02.2026 | 123,50 | 140,25 | 122,65 | 132,05 | 6,71% | 130,00 |
| 25.02.2026 | 123,35 | 127,90 | 122,25 | 123,75 | 1,06% | 70,00 |
| 24.02.2026 | 117,50 | 122,85 | 115,25 | 122,45 | 1,24% | - |
| 23.02.2026 | 122,25 | 124,20 | 119,30 | 120,95 | -1,83% | - |
| 20.02.2026 | 118,40 | 123,20 | 117,20 | 123,20 | 4,19% | - |
| 19.02.2026 | 115,70 | 120,25 | 113,10 | 118,25 | 2,38% | 1,00 |
| 18.02.2026 | 130,55 | 152,70 | 110,85 | 115,50 | -8,51% | 466,00 |
| 17.02.2026 | 118,65 | 126,65 | 118,50 | 126,25 | 5,30% | - |
| 16.02.2026 | 118,65 | 122,90 | 117,35 | 119,90 | 1,05% | 30,00 |
| 13.02.2026 | 123,45 | 124,70 | 115,65 | 118,65 | -4,43% | 63,00 |
| 12.02.2026 | 128,15 | 128,90 | 123,60 | 124,15 | -0,36% | - |
| 11.02.2026 | 126,25 | 126,35 | 123,25 | 124,60 | -2,08% | - |
| 10.02.2026 | 128,25 | 129,05 | 126,35 | 127,25 | -1,70% | - |
| 09.02.2026 | 127,10 | 132,20 | 127,10 | 129,45 | 2,21% | - |
| 06.02.2026 | 132,15 | 132,30 | 124,15 | 126,65 | -3,65% | - |
| 05.02.2026 | 130,60 | 132,80 | 130,10 | 131,45 | 0,69% | - |
| 04.02.2026 | 135,10 | 135,80 | 130,00 | 130,55 | -3,30% | 120,00 |
| 03.02.2026 | 134,05 | 137,00 | 132,15 | 135,00 | 0,78% | 30,00 |
| 02.02.2026 | 130,95 | 134,70 | 129,00 | 133,95 | 2,41% | 15,00 |
| 30.01.2026 | 133,85 | 133,85 | 130,50 | 130,80 | -2,06% | - |
| 29.01.2026 | 131,75 | 136,45 | 131,35 | 133,55 | 1,02% | 20,00 |
| 28.01.2026 | 130,75 | 133,35 | 128,05 | 132,20 | -1,97% | - |
| 27.01.2026 | 134,05 | 137,65 | 133,90 | 134,85 | 0,75% | - |
| 26.01.2026 | 137,90 | 140,75 | 132,95 | 133,85 | -3,29% | 2,00 |
| 23.01.2026 | 134,15 | 139,75 | 131,70 | 138,40 | 4,69% | - |
| 22.01.2026 | 138,85 | 138,85 | 127,85 | 132,20 | -4,55% | 136,00 |
| 21.01.2026 | 140,95 | 141,25 | 132,40 | 138,50 | -1,49% | 2,00 |
| 20.01.2026 | 146,90 | 146,95 | 138,90 | 140,60 | -4,48% | 126,00 |
| 19.01.2026 | 144,60 | 147,45 | 141,65 | 147,20 | 1,59% | 148,00 |
| 16.01.2026 | 147,00 | 153,85 | 144,40 | 144,90 | -2,52% | 60,00 |
| 15.01.2026 | 159,05 | 161,05 | 144,15 | 148,65 | -6,39% | 189,00 |
| 14.01.2026 | 171,30 | 171,55 | 147,65 | 158,80 | -5,53% | 443,00 |
| 13.01.2026 | 184,60 | 184,60 | 165,65 | 168,10 | -8,84% | 93,00 |