61,350€
-0,77%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,83 | 62,35 | 59,23 | 61,28 | -0,89% | 200,00 |
| 10.04.2025 | 64,20 | 65,23 | 60,05 | 61,83 | -3,77% | - |
| 09.04.2025 | 58,73 | 64,63 | 57,90 | 64,25 | 9,18% | - |
| 08.04.2025 | 58,30 | 61,08 | 58,03 | 58,85 | 0,86% | 300,00 |
| 07.04.2025 | 59,15 | 61,75 | 55,50 | 58,35 | -3,03% | 200,00 |
| 04.04.2025 | 64,25 | 64,53 | 58,88 | 60,18 | -6,34% | 600,00 |
| 03.04.2025 | 66,78 | 67,63 | 64,20 | 64,25 | -4,92% | 200,00 |
| 02.04.2025 | 69,03 | 69,48 | 66,68 | 67,58 | -2,10% | - |
| 01.04.2025 | 68,43 | 70,08 | 67,85 | 69,03 | 0,88% | 120,00 |
| 31.03.2025 | 69,33 | 70,33 | 67,68 | 68,43 | -1,65% | - |
| 28.03.2025 | 74,68 | 74,68 | 69,53 | 69,58 | -4,00% | - |
| 27.03.2025 | 71,58 | 72,65 | 70,80 | 72,48 | 1,05% | 120,00 |
| 26.03.2025 | 73,45 | 74,53 | 71,55 | 71,73 | -2,32% | 80,00 |
| 25.03.2025 | 74,88 | 75,30 | 73,20 | 73,43 | -1,97% | - |
| 24.03.2025 | 75,13 | 76,73 | 74,70 | 74,90 | -0,30% | - |
| 21.03.2025 | 76,68 | 76,83 | 74,80 | 75,13 | -2,15% | - |
| 20.03.2025 | 77,95 | 78,35 | 75,98 | 76,78 | -1,51% | - |
| 19.03.2025 | 79,78 | 79,95 | 77,70 | 77,95 | -2,23% | - |
| 18.03.2025 | 79,60 | 82,45 | 78,88 | 79,73 | 0,16% | - |
| 17.03.2025 | 77,90 | 80,60 | 77,43 | 79,60 | 2,05% | - |
| 14.03.2025 | 70,38 | 81,15 | 68,33 | 78,00 | 11,23% | - |
| 13.03.2025 | 69,78 | 71,90 | 68,80 | 70,13 | 0,36% | 160,00 |
| 12.03.2025 | 68,80 | 70,88 | 68,55 | 69,88 | 1,82% | - |
| 11.03.2025 | 70,80 | 71,83 | 67,95 | 68,63 | -2,93% | - |
| 10.03.2025 | 70,23 | 71,88 | 69,63 | 70,70 | 0,64% | - |
| 07.03.2025 | 69,28 | 70,28 | 68,28 | 70,25 | 1,33% | - |
| 06.03.2025 | 68,23 | 70,03 | 67,60 | 69,33 | 1,61% | 160,00 |
| 05.03.2025 | 67,53 | 69,65 | 67,48 | 68,23 | 1,15% | - |
| 04.03.2025 | 69,23 | 69,33 | 65,48 | 67,45 | -2,49% | 125,00 |
| 03.03.2025 | 72,45 | 73,08 | 68,88 | 69,18 | -4,26% | - |
| 28.02.2025 | 72,68 | 73,63 | 71,53 | 72,25 | -0,86% | - |
| 27.02.2025 | 72,43 | 74,63 | 72,43 | 72,88 | 0,59% | - |
| 26.02.2025 | 72,53 | 74,35 | 71,75 | 72,45 | 0,03% | - |
| 25.02.2025 | 72,68 | 73,18 | 71,68 | 72,43 | -0,14% | - |
| 24.02.2025 | 74,13 | 74,90 | 72,53 | 72,53 | -1,43% | - |
| 21.02.2025 | 72,93 | 74,63 | 72,85 | 73,58 | 0,89% | - |
| 20.02.2025 | 73,43 | 73,88 | 72,08 | 72,93 | -0,65% | - |
| 19.02.2025 | 73,43 | 74,73 | 73,08 | 73,40 | -0,03% | - |
| 18.02.2025 | 71,83 | 74,33 | 71,40 | 73,43 | 2,23% | 160,00 |
| 17.02.2025 | 72,20 | 72,88 | 71,63 | 71,83 | -0,52% | - |
| 14.02.2025 | 71,75 | 72,65 | 71,75 | 72,20 | 0,56% | - |
| 13.02.2025 | 72,10 | 72,50 | 71,23 | 71,80 | -0,35% | - |
| 12.02.2025 | 71,15 | 72,38 | 70,70 | 72,05 | 1,34% | - |
| 11.02.2025 | 69,25 | 71,20 | 68,80 | 71,10 | 2,71% | - |
| 10.02.2025 | 68,83 | 69,53 | 68,73 | 69,23 | 0,87% | - |
| 07.02.2025 | 68,50 | 69,13 | 68,40 | 68,63 | 0,15% | - |
| 06.02.2025 | 67,83 | 68,80 | 67,35 | 68,53 | 1,03% | - |
| 05.02.2025 | 67,85 | 67,98 | 67,10 | 67,83 | -0,04% | - |
| 04.02.2025 | 68,30 | 68,63 | 66,68 | 67,85 | -0,66% | - |
| 03.02.2025 | 66,40 | 68,68 | 65,75 | 68,30 | 0,29% | - |
| 31.01.2025 | 67,60 | 69,03 | 67,00 | 68,10 | 0,81% | - |
| 30.01.2025 | 65,10 | 69,28 | 64,88 | 67,55 | 3,92% | - |
| 29.01.2025 | 61,75 | 65,18 | 61,75 | 65,00 | 5,26% | - |
| 28.01.2025 | 61,23 | 62,65 | 61,03 | 61,75 | 0,57% | - |
| 27.01.2025 | 60,75 | 61,80 | 59,55 | 61,40 | 0,49% | - |
| 24.01.2025 | 61,00 | 62,50 | 60,80 | 61,10 | 0,21% | - |
| 23.01.2025 | 61,30 | 61,68 | 60,70 | 60,98 | -0,61% | - |
| 22.01.2025 | 61,60 | 62,18 | 61,10 | 61,35 | -0,37% | - |
| 21.01.2025 | 61,35 | 61,60 | 60,43 | 61,58 | 0,37% | - |
| 20.01.2025 | 59,13 | 61,60 | 59,08 | 61,35 | 3,76% | - |
| 17.01.2025 | 59,03 | 59,60 | 58,63 | 59,13 | 0,21% | - |
| 16.01.2025 | 58,08 | 59,43 | 57,83 | 59,00 | 1,55% | - |
| 15.01.2025 | 57,68 | 58,20 | 55,68 | 58,10 | 0,74% | - |
| 14.01.2025 | 59,60 | 60,48 | 57,53 | 57,68 | -2,90% | - |
| 13.01.2025 | 58,25 | 59,90 | 57,78 | 59,40 | 1,97% | - |
| 10.01.2025 | 59,03 | 59,93 | 58,08 | 58,25 | -1,31% | - |
| 09.01.2025 | 58,40 | 59,65 | 57,98 | 59,03 | 0,98% | - |
| 08.01.2025 | 60,58 | 60,78 | 57,73 | 58,45 | -3,51% | - |
| 07.01.2025 | 62,03 | 62,68 | 60,43 | 60,58 | -2,34% | - |
| 06.01.2025 | 60,88 | 63,00 | 60,60 | 62,03 | 2,18% | - |
| 03.01.2025 | 60,88 | 61,50 | 60,35 | 60,70 | -0,33% | - |
| 02.01.2025 | 62,13 | 62,80 | 60,68 | 60,90 | -1,93% | - |
| 30.12.2024 | 62,88 | 62,88 | 61,95 | 62,10 | -1,00% | - |
| 27.12.2024 | 63,10 | 63,53 | 62,35 | 62,73 | -0,44% | - |
| 23.12.2024 | 63,53 | 63,78 | 61,83 | 63,00 | -0,67% | - |
| 20.12.2024 | 62,30 | 64,30 | 61,55 | 63,43 | 1,81% | - |
| 19.12.2024 | 72,78 | 73,13 | 62,25 | 62,30 | -14,39% | - |
| 18.12.2024 | 77,35 | 78,05 | 72,43 | 72,78 | -5,91% | - |
| 17.12.2024 | 78,85 | 79,40 | 76,68 | 77,35 | -1,90% | - |
| 16.12.2024 | 80,85 | 81,05 | 78,58 | 78,85 | -2,35% | - |
| 13.12.2024 | 82,23 | 83,25 | 80,68 | 80,75 | -1,79% | - |
| 12.12.2024 | 82,73 | 83,40 | 81,85 | 82,23 | -0,60% | - |
| 11.12.2024 | 82,83 | 83,15 | 81,70 | 82,73 | -0,12% | - |
| 10.12.2024 | 83,68 | 84,25 | 81,40 | 82,83 | -1,13% | - |
| 09.12.2024 | 82,78 | 84,85 | 82,63 | 83,78 | 1,33% | - |
| 06.12.2024 | 81,98 | 84,00 | 81,78 | 82,68 | 0,85% | - |
| 05.12.2024 | 79,55 | 82,40 | 79,38 | 81,98 | 3,05% | - |
| 04.12.2024 | 76,50 | 79,95 | 76,38 | 79,55 | 3,85% | - |
| 03.12.2024 | 77,55 | 77,70 | 76,18 | 76,60 | -1,23% | - |
| 02.12.2024 | 76,80 | 77,65 | 76,08 | 77,55 | 0,52% | - |
| 29.11.2024 | 78,00 | 78,68 | 77,03 | 77,15 | -1,09% | - |
| 28.11.2024 | 77,50 | 79,33 | 77,50 | 78,00 | 0,65% | - |
| 27.11.2024 | 77,15 | 77,93 | 76,80 | 77,50 | 0,45% | - |
| 26.11.2024 | 76,90 | 78,13 | 75,38 | 77,15 | 0,33% | - |
| 25.11.2024 | 75,38 | 77,30 | 75,38 | 76,90 | 2,02% | - |
| 22.11.2024 | 76,10 | 76,55 | 74,85 | 75,38 | -0,95% | - |
| 21.11.2024 | 76,65 | 76,65 | 75,23 | 76,10 | -0,72% | - |
| 20.11.2024 | 74,93 | 77,15 | 74,65 | 76,65 | 2,64% | - |
| 19.11.2024 | 75,35 | 75,98 | 73,88 | 74,68 | -0,90% | - |
| 18.11.2024 | 76,10 | 77,58 | 74,58 | 75,35 | -0,99% | - |