82,525€
-1,11%
Echtzeit-Aktienkurs SESA S.P.A.
Bid:
Ask:
Aktienkurse zur SESA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,40 | 84,38 | 82,05 | 82,05 | -1,68% | - |
| 14.10.2025 | 84,83 | 84,98 | 82,00 | 83,45 | -1,79% | - |
| 13.10.2025 | 85,53 | 87,60 | 84,30 | 84,98 | -0,47% | - |
| 10.10.2025 | 88,15 | 89,00 | 85,28 | 85,38 | -3,07% | - |
| 09.10.2025 | 91,28 | 91,48 | 87,95 | 88,08 | -3,11% | 1,00 |
| 08.10.2025 | 90,55 | 91,55 | 89,93 | 90,90 | 0,41% | - |
| 07.10.2025 | 90,70 | 92,73 | 90,43 | 90,53 | -0,22% | - |
| 06.10.2025 | 92,10 | 92,23 | 90,53 | 90,73 | -1,65% | - |
| 03.10.2025 | 91,90 | 92,25 | 91,08 | 92,25 | 0,24% | - |
| 02.10.2025 | 89,78 | 92,08 | 89,70 | 92,03 | 2,71% | - |
| 01.10.2025 | 86,45 | 89,65 | 86,15 | 89,60 | 3,17% | - |
| 30.09.2025 | 86,68 | 87,65 | 86,50 | 86,85 | 0,26% | - |
| 29.09.2025 | 88,38 | 89,25 | 85,95 | 86,63 | -1,98% | - |
| 26.09.2025 | 90,65 | 90,83 | 88,18 | 88,38 | -2,29% | - |
| 25.09.2025 | 92,55 | 93,08 | 90,15 | 90,45 | -3,26% | 115,00 |
| 24.09.2025 | 94,78 | 95,38 | 92,73 | 93,50 | -1,71% | 1,00 |
| 23.09.2025 | 93,13 | 95,65 | 92,70 | 95,13 | 2,18% | - |
| 22.09.2025 | 93,73 | 94,78 | 92,60 | 93,10 | -1,48% | - |
| 19.09.2025 | 95,20 | 95,75 | 93,98 | 94,50 | -0,68% | - |
| 18.09.2025 | 93,25 | 95,88 | 93,25 | 95,15 | 1,82% | - |
| 17.09.2025 | 94,58 | 95,85 | 92,85 | 93,45 | -1,32% | - |
| 16.09.2025 | 95,20 | 97,70 | 94,20 | 94,70 | -0,42% | - |
| 15.09.2025 | 88,05 | 95,28 | 88,03 | 95,10 | 8,22% | - |
| 12.09.2025 | 83,43 | 88,55 | 81,53 | 87,88 | 7,33% | - |
| 11.09.2025 | 75,05 | 81,90 | 73,60 | 81,88 | 8,99% | - |
| 10.09.2025 | 75,85 | 76,65 | 74,63 | 75,13 | -0,76% | - |
| 09.09.2025 | 76,10 | 78,48 | 75,08 | 75,70 | -0,49% | - |
| 08.09.2025 | 74,08 | 76,45 | 73,10 | 76,08 | 2,73% | 1,00 |
| 05.09.2025 | 73,75 | 75,05 | 73,58 | 74,05 | 0,47% | - |
| 04.09.2025 | 72,58 | 73,83 | 72,33 | 73,70 | 1,69% | - |
| 03.09.2025 | 73,20 | 74,40 | 72,20 | 72,48 | -1,02% | - |
| 02.09.2025 | 75,75 | 76,38 | 72,68 | 73,23 | -3,33% | - |
| 01.09.2025 | 74,23 | 76,03 | 74,23 | 75,75 | 2,02% | - |
| 29.08.2025 | 75,75 | 76,85 | 74,10 | 74,25 | -2,04% | - |
| 28.08.2025 | 71,85 | 76,45 | 71,83 | 75,80 | 5,57% | 150,00 |
| 27.08.2025 | 73,05 | 73,08 | 71,50 | 71,80 | -1,74% | - |
| 26.08.2025 | 72,20 | 73,10 | 71,15 | 73,08 | 1,18% | - |
| 25.08.2025 | 71,98 | 73,13 | 71,10 | 72,23 | 0,35% | - |
| 22.08.2025 | 70,68 | 72,50 | 70,30 | 71,98 | 1,84% | - |
| 21.08.2025 | 70,33 | 70,85 | 69,78 | 70,68 | 0,46% | - |
| 20.08.2025 | 71,53 | 71,53 | 70,15 | 70,35 | -1,64% | - |
| 19.08.2025 | 69,13 | 71,80 | 68,85 | 71,53 | 3,51% | - |
| 18.08.2025 | 69,38 | 69,98 | 68,38 | 69,10 | -0,36% | - |
| 15.08.2025 | 69,25 | 69,55 | 69,13 | 69,35 | 0,18% | - |
| 14.08.2025 | 69,35 | 69,73 | 68,70 | 69,23 | -0,29% | - |
| 13.08.2025 | 69,28 | 69,58 | 68,43 | 69,43 | 0,25% | - |
| 12.08.2025 | 68,23 | 69,28 | 67,83 | 69,25 | 1,58% | - |
| 11.08.2025 | 70,13 | 70,30 | 68,15 | 68,18 | -2,85% | - |
| 08.08.2025 | 70,18 | 71,10 | 69,28 | 70,18 | 0,00% | - |
| 07.08.2025 | 69,53 | 71,13 | 69,08 | 70,18 | 0,93% | - |
| 06.08.2025 | 67,20 | 70,83 | 67,20 | 69,53 | 3,61% | 75,00 |
| 05.08.2025 | 66,35 | 67,28 | 66,35 | 67,10 | 1,13% | 1,00 |
| 04.08.2025 | 65,85 | 66,95 | 65,85 | 66,35 | 0,76% | - |
| 01.08.2025 | 66,18 | 66,50 | 65,58 | 65,85 | -0,49% | - |
| 31.07.2025 | 65,68 | 66,93 | 65,33 | 66,18 | 0,88% | - |
| 30.07.2025 | 68,45 | 68,53 | 65,35 | 65,60 | -4,13% | - |
| 29.07.2025 | 68,70 | 69,45 | 67,78 | 68,43 | -0,40% | - |
| 28.07.2025 | 68,83 | 69,88 | 68,13 | 68,70 | -0,11% | 1,00 |
| 25.07.2025 | 67,48 | 68,83 | 67,18 | 68,78 | 1,89% | - |
| 24.07.2025 | 69,68 | 69,75 | 67,38 | 67,50 | -3,12% | - |
| 23.07.2025 | 68,40 | 69,75 | 67,63 | 69,68 | 2,28% | - |
| 22.07.2025 | 68,08 | 68,73 | 67,23 | 68,13 | 0,11% | - |
| 21.07.2025 | 69,83 | 72,75 | 68,03 | 68,05 | -2,58% | - |
| 18.07.2025 | 70,48 | 71,70 | 67,58 | 69,85 | -0,68% | - |
| 17.07.2025 | 82,65 | 83,48 | 68,45 | 70,33 | -14,91% | 1,00 |
| 16.07.2025 | 82,05 | 82,73 | 81,28 | 82,65 | 0,73% | - |
| 15.07.2025 | 83,68 | 84,78 | 81,85 | 82,05 | -1,94% | - |
| 14.07.2025 | 83,93 | 84,13 | 81,00 | 83,68 | -0,77% | - |
| 11.07.2025 | 85,15 | 85,15 | 83,60 | 84,33 | -0,94% | - |
| 10.07.2025 | 85,58 | 86,75 | 84,68 | 85,13 | -0,64% | - |
| 09.07.2025 | 85,98 | 86,48 | 85,10 | 85,68 | -0,38% | - |
| 08.07.2025 | 85,18 | 86,30 | 85,10 | 86,00 | 0,97% | - |
| 07.07.2025 | 85,88 | 86,55 | 85,08 | 85,18 | -0,82% | - |
| 04.07.2025 | 87,38 | 87,55 | 85,78 | 85,88 | -1,77% | - |
| 03.07.2025 | 87,75 | 88,35 | 86,78 | 87,43 | -0,37% | - |
| 02.07.2025 | 87,03 | 87,90 | 86,15 | 87,75 | 0,78% | - |
| 01.07.2025 | 86,25 | 88,78 | 85,93 | 87,08 | 0,96% | - |
| 30.06.2025 | 85,08 | 86,30 | 84,70 | 86,25 | 1,44% | - |
| 27.06.2025 | 85,83 | 86,93 | 84,38 | 85,03 | -0,93% | - |
| 26.06.2025 | 81,35 | 85,83 | 81,35 | 85,83 | 5,50% | - |
| 25.06.2025 | 80,88 | 82,35 | 80,53 | 81,35 | 0,59% | - |
| 24.06.2025 | 78,50 | 81,35 | 78,40 | 80,88 | 4,35% | - |
| 23.06.2025 | 78,93 | 78,93 | 76,40 | 77,50 | -1,96% | - |
| 20.06.2025 | 78,70 | 79,88 | 78,38 | 79,05 | 0,38% | - |
| 19.06.2025 | 79,70 | 79,75 | 78,30 | 78,75 | -1,38% | - |
| 18.06.2025 | 79,20 | 80,23 | 78,90 | 79,85 | 0,82% | - |
| 17.06.2025 | 78,35 | 80,90 | 77,65 | 79,20 | 0,89% | - |
| 16.06.2025 | 78,78 | 80,10 | 78,45 | 78,50 | -0,35% | - |
| 13.06.2025 | 79,48 | 79,48 | 77,20 | 78,78 | -1,78% | - |
| 12.06.2025 | 82,40 | 82,48 | 79,78 | 80,20 | -2,79% | - |
| 11.06.2025 | 83,00 | 83,48 | 81,85 | 82,50 | -0,60% | - |
| 10.06.2025 | 81,25 | 83,55 | 81,10 | 83,00 | 2,03% | - |
| 09.06.2025 | 79,00 | 81,73 | 78,70 | 81,35 | 2,97% | - |
| 06.06.2025 | 78,35 | 79,30 | 78,23 | 79,00 | 0,77% | - |
| 05.06.2025 | 78,75 | 79,18 | 78,20 | 78,40 | -0,41% | - |
| 04.06.2025 | 79,18 | 80,18 | 78,48 | 78,73 | -0,51% | - |
| 03.06.2025 | 80,88 | 81,03 | 77,65 | 79,13 | -2,22% | - |
| 02.06.2025 | 81,98 | 81,98 | 80,33 | 80,93 | -1,31% | - |
| 30.05.2025 | 82,25 | 83,13 | 81,30 | 82,00 | -0,30% | - |
| 29.05.2025 | 83,58 | 84,65 | 81,90 | 82,25 | -1,53% | - |