77,850€
-1,77%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 79,15 | 79,70 | 77,35 | 77,85 | -1,77% | - |
| 04.11.2024 | 80,55 | 81,50 | 79,05 | 79,25 | -1,61% | - |
| 01.11.2024 | 80,05 | 81,58 | 79,33 | 80,55 | 0,62% | 36,00 |
| 31.10.2024 | 80,60 | 81,50 | 79,13 | 80,05 | -0,68% | - |
| 30.10.2024 | 82,90 | 83,63 | 80,50 | 80,60 | -3,24% | 10,00 |
| 29.10.2024 | 81,85 | 83,48 | 80,80 | 83,30 | 1,77% | - |
| 28.10.2024 | 82,80 | 83,80 | 81,05 | 81,85 | -0,67% | - |
| 25.10.2024 | 82,90 | 83,30 | 82,20 | 82,40 | -0,72% | - |
| 24.10.2024 | 85,28 | 86,10 | 81,95 | 83,00 | -2,78% | - |
| 23.10.2024 | 87,08 | 87,30 | 85,00 | 85,38 | -1,84% | - |
| 22.10.2024 | 87,18 | 87,73 | 86,58 | 86,98 | -0,46% | - |
| 21.10.2024 | 88,23 | 88,85 | 86,98 | 87,38 | -0,96% | - |
| 18.10.2024 | 85,75 | 89,13 | 85,53 | 88,23 | 2,77% | - |
| 17.10.2024 | 85,73 | 87,48 | 85,18 | 85,85 | 0,15% | - |
| 16.10.2024 | 89,88 | 90,55 | 78,58 | 85,73 | -4,62% | - |
| 15.10.2024 | 91,45 | 91,75 | 89,68 | 89,88 | -1,72% | - |
| 14.10.2024 | 91,08 | 91,58 | 90,28 | 91,45 | 0,52% | - |
| 11.10.2024 | 91,15 | 91,90 | 90,03 | 90,98 | -0,19% | - |
| 10.10.2024 | 92,15 | 92,20 | 90,53 | 91,15 | -1,09% | - |
| 09.10.2024 | 92,05 | 92,78 | 91,63 | 92,15 | 0,22% | - |
| 08.10.2024 | 93,28 | 93,30 | 91,13 | 91,95 | -2,02% | - |
| 07.10.2024 | 93,33 | 94,03 | 91,55 | 93,85 | 0,86% | - |
| 04.10.2024 | 90,85 | 93,15 | 90,68 | 93,05 | 2,65% | - |
| 03.10.2024 | 91,93 | 93,50 | 90,55 | 90,65 | -1,49% | - |
| 02.10.2024 | 91,78 | 93,13 | 90,28 | 92,03 | 0,55% | - |
| 01.10.2024 | 92,25 | 93,10 | 90,85 | 91,53 | -0,68% | - |
| 30.09.2024 | 93,35 | 93,65 | 91,58 | 92,15 | -0,94% | - |
| 27.09.2024 | 91,55 | 93,53 | 91,45 | 93,03 | 1,61% | - |
| 26.09.2024 | 88,23 | 92,50 | 88,18 | 91,55 | 4,27% | - |
| 25.09.2024 | 87,03 | 87,95 | 86,28 | 87,80 | 0,89% | - |
| 24.09.2024 | 86,18 | 88,50 | 86,18 | 87,03 | 0,99% | - |
| 23.09.2024 | 90,00 | 91,45 | 85,88 | 86,18 | -3,47% | - |
| 20.09.2024 | 92,30 | 92,45 | 89,18 | 89,28 | -3,28% | - |
| 19.09.2024 | 90,75 | 93,20 | 90,75 | 92,30 | 1,60% | - |
| 18.09.2024 | 91,10 | 91,78 | 89,50 | 90,85 | -0,27% | - |
| 17.09.2024 | 90,85 | 92,10 | 90,10 | 91,10 | 0,39% | - |
| 16.09.2024 | 92,23 | 92,33 | 89,68 | 90,75 | -1,60% | - |
| 13.09.2024 | 88,45 | 94,08 | 88,23 | 92,23 | 4,27% | - |
| 12.09.2024 | 87,18 | 88,63 | 86,08 | 88,45 | 1,35% | - |
| 11.09.2024 | 86,98 | 88,23 | 85,65 | 87,28 | 0,46% | - |
| 10.09.2024 | 87,75 | 88,90 | 86,10 | 86,88 | -1,22% | - |
| 09.09.2024 | 90,00 | 90,15 | 87,10 | 87,95 | -1,48% | - |
| 06.09.2024 | 91,08 | 91,33 | 89,13 | 89,28 | -2,11% | - |
| 05.09.2024 | 92,43 | 93,98 | 91,03 | 91,20 | -1,46% | - |
| 04.09.2024 | 92,80 | 94,08 | 92,38 | 92,55 | -0,86% | - |
| 03.09.2024 | 96,35 | 96,60 | 93,15 | 93,35 | -3,11% | - |
| 02.09.2024 | 97,15 | 97,18 | 95,83 | 96,35 | -0,93% | - |
| 30.08.2024 | 96,50 | 97,28 | 95,93 | 97,25 | 0,91% | - |
| 29.08.2024 | 95,28 | 97,08 | 94,55 | 96,38 | 1,26% | - |
| 28.08.2024 | 95,68 | 96,70 | 94,75 | 95,18 | -0,52% | - |
| 27.08.2024 | 97,45 | 97,73 | 95,15 | 95,68 | -1,82% | - |
| 26.08.2024 | 97,58 | 98,30 | 96,80 | 97,45 | -0,38% | - |
| 23.08.2024 | 96,05 | 98,03 | 95,53 | 97,83 | 1,85% | - |
| 22.08.2024 | 97,55 | 97,55 | 95,93 | 96,05 | -1,54% | - |
| 21.08.2024 | 97,15 | 98,13 | 96,73 | 97,55 | 0,67% | - |
| 20.08.2024 | 98,08 | 98,70 | 96,68 | 96,90 | -1,10% | - |
| 19.08.2024 | 98,60 | 99,60 | 97,40 | 97,98 | -0,63% | - |
| 16.08.2024 | 98,38 | 99,35 | 96,93 | 98,60 | 0,38% | - |
| 15.08.2024 | 96,55 | 98,38 | 95,70 | 98,23 | 1,73% | - |
| 14.08.2024 | 95,73 | 97,05 | 95,35 | 96,55 | 0,86% | - |
| 13.08.2024 | 95,28 | 95,75 | 93,08 | 95,73 | 0,74% | - |
| 12.08.2024 | 94,78 | 95,83 | 94,40 | 95,03 | 0,53% | - |
| 09.08.2024 | 94,30 | 96,60 | 94,08 | 94,53 | 0,00% | - |
| 08.08.2024 | 93,38 | 94,65 | 92,73 | 94,53 | 1,72% | - |
| 07.08.2024 | 93,28 | 95,28 | 92,93 | 92,93 | -0,27% | - |
| 06.08.2024 | 96,58 | 98,08 | 92,25 | 93,18 | -3,74% | - |
| 05.08.2024 | 99,28 | 99,28 | 93,93 | 96,80 | -2,30% | - |
| 02.08.2024 | 98,08 | 99,33 | 96,40 | 99,08 | -0,05% | - |
| 01.08.2024 | 102,00 | 102,00 | 98,53 | 99,13 | -2,68% | - |
| 31.07.2024 | 101,10 | 102,40 | 101,00 | 101,85 | 0,94% | - |
| 30.07.2024 | 100,18 | 101,10 | 99,28 | 100,90 | 0,72% | - |
| 29.07.2024 | 99,25 | 101,15 | 98,55 | 100,18 | 1,31% | - |
| 26.07.2024 | 98,48 | 99,70 | 97,83 | 98,88 | 0,41% | - |
| 25.07.2024 | 100,50 | 100,60 | 98,15 | 98,48 | -2,40% | - |
| 24.07.2024 | 102,60 | 103,35 | 100,40 | 100,90 | -1,75% | 10,00 |
| 23.07.2024 | 103,95 | 104,60 | 102,40 | 102,70 | -1,39% | - |
| 22.07.2024 | 102,00 | 104,15 | 101,25 | 104,15 | 2,11% | - |
| 19.07.2024 | 104,60 | 104,85 | 101,25 | 102,00 | -2,72% | - |
| 18.07.2024 | 119,00 | 120,05 | 103,45 | 104,85 | -11,89% | - |
| 17.07.2024 | 120,65 | 120,65 | 117,60 | 119,00 | -1,37% | - |
| 16.07.2024 | 118,55 | 120,65 | 117,45 | 120,65 | 1,77% | - |
| 15.07.2024 | 118,55 | 120,45 | 118,10 | 118,55 | 0,08% | - |
| 12.07.2024 | 119,85 | 120,15 | 117,75 | 118,45 | -1,17% | - |
| 11.07.2024 | 118,05 | 119,85 | 117,20 | 119,85 | 1,52% | - |
| 10.07.2024 | 117,65 | 118,50 | 117,20 | 118,05 | 0,34% | - |
| 09.07.2024 | 119,05 | 119,45 | 116,15 | 117,65 | -1,18% | - |
| 08.07.2024 | 119,70 | 120,65 | 118,60 | 119,05 | -0,54% | - |
| 05.07.2024 | 118,00 | 120,05 | 117,75 | 119,70 | 1,31% | - |
| 04.07.2024 | 119,95 | 120,75 | 117,70 | 118,15 | -1,62% | - |
| 03.07.2024 | 118,10 | 120,30 | 117,90 | 120,10 | 1,95% | - |
| 02.07.2024 | 116,65 | 117,90 | 115,80 | 117,80 | 0,60% | - |
| 01.07.2024 | 115,35 | 117,95 | 115,35 | 117,10 | 1,43% | - |
| 28.06.2024 | 115,05 | 115,50 | 114,30 | 115,45 | 0,35% | - |
| 27.06.2024 | 115,40 | 115,50 | 113,55 | 115,05 | -0,17% | - |
| 26.06.2024 | 116,70 | 117,25 | 113,35 | 115,25 | -1,03% | - |
| 25.06.2024 | 119,45 | 119,70 | 115,85 | 116,45 | -2,39% | - |
| 24.06.2024 | 117,15 | 119,85 | 116,80 | 119,30 | 1,75% | - |
| 21.06.2024 | 115,00 | 117,30 | 113,70 | 117,25 | 1,96% | - |
| 20.06.2024 | 106,25 | 115,05 | 106,25 | 115,00 | 8,24% | - |
| 19.06.2024 | 107,70 | 108,30 | 106,20 | 106,25 | -1,35% | - |