87,650€
-5,32%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 88,23 | 88,60 | 87,10 | 87,70 | -5,27% | - |
| 05.11.2026 | 92,20 | 92,65 | 91,95 | 92,58 | -0,03% | - |
| 04.11.2026 | 90,65 | 93,10 | 90,50 | 92,60 | 1,93% | - |
| 03.11.2026 | 90,80 | 92,40 | 89,43 | 90,85 | -1,09% | - |
| 02.11.2026 | 91,35 | 92,30 | 90,45 | 91,85 | 1,24% | - |
| 30.10.2026 | 93,00 | 93,00 | 89,98 | 90,73 | -2,47% | - |
| 29.10.2026 | 94,78 | 94,93 | 92,95 | 93,03 | -1,90% | - |
| 28.10.2026 | 95,93 | 95,93 | 94,58 | 94,83 | -0,55% | - |
| 27.10.2026 | 92,85 | 96,15 | 92,58 | 95,35 | 2,44% | - |
| 26.10.2026 | 92,75 | 93,83 | 92,23 | 93,08 | 0,87% | - |
| 23.10.2026 | 92,25 | 92,88 | 90,93 | 92,28 | -0,65% | - |
| 22.10.2026 | 93,20 | 94,00 | 91,58 | 92,88 | -1,25% | - |
| 21.10.2026 | 92,88 | 94,10 | 92,23 | 94,05 | 1,24% | - |
| 20.10.2026 | 92,75 | 93,20 | 91,60 | 92,90 | 0,05% | - |
| 19.10.2026 | 92,53 | 93,58 | 92,25 | 92,85 | -0,59% | - |
| 16.10.2026 | 93,00 | 95,85 | 92,95 | 93,40 | 0,86% | - |
| 15.10.2026 | 95,33 | 95,35 | 91,40 | 92,60 | -2,96% | - |
| 14.10.2026 | 95,43 | 96,43 | 94,75 | 95,43 | 0,24% | - |
| 13.10.2026 | 95,15 | 95,50 | 94,20 | 95,20 | 0,08% | - |
| 12.10.2026 | 94,08 | 96,50 | 93,33 | 95,13 | 1,25% | - |
| 09.10.2026 | 94,05 | 95,70 | 93,08 | 93,95 | 0,00% | - |
| 08.10.2026 | 94,58 | 94,58 | 92,73 | 93,95 | -0,69% | - |
| 07.10.2026 | 95,48 | 95,83 | 93,28 | 94,60 | -1,10% | - |
| 06.10.2026 | 93,73 | 96,83 | 93,13 | 95,65 | 2,33% | - |
| 05.10.2026 | 93,33 | 93,93 | 92,88 | 93,48 | 0,05% | - |
| 02.10.2026 | 95,18 | 95,33 | 93,08 | 93,43 | -1,40% | - |
| 01.10.2026 | 92,30 | 95,00 | 90,65 | 94,75 | 2,65% | 5,00 |
| 30.09.2026 | 94,93 | 94,93 | 92,30 | 92,30 | -1,73% | - |
| 29.09.2026 | 91,25 | 95,13 | 91,25 | 93,93 | 1,93% | - |
| 28.09.2026 | 94,48 | 94,73 | 91,05 | 92,15 | -3,05% | - |
| 25.09.2026 | 95,23 | 95,80 | 93,10 | 95,05 | -0,26% | - |
| 24.09.2026 | 94,00 | 95,93 | 93,30 | 95,30 | 1,71% | - |
| 23.09.2026 | 96,55 | 96,90 | 93,55 | 93,70 | -2,85% | - |
| 22.09.2026 | 96,95 | 97,75 | 95,03 | 96,45 | -0,54% | - |
| 21.09.2026 | 97,90 | 98,43 | 96,63 | 96,98 | -1,50% | - |
| 18.09.2026 | 98,20 | 99,38 | 97,80 | 98,45 | 0,10% | - |
| 17.09.2026 | 94,83 | 98,68 | 94,83 | 98,35 | 3,66% | - |
| 16.09.2026 | 94,58 | 97,40 | 94,58 | 94,88 | 0,74% | - |
| 15.09.2026 | 95,48 | 96,58 | 90,40 | 94,18 | -1,85% | - |
| 14.09.2026 | 97,48 | 99,30 | 95,83 | 95,95 | -1,51% | - |
| 11.09.2026 | 96,98 | 98,35 | 96,15 | 97,43 | 3,10% | - |
| 10.09.2026 | 95,00 | 95,45 | 93,58 | 94,50 | -0,08% | - |
| 09.09.2026 | 94,88 | 95,98 | 94,33 | 94,58 | -0,68% | - |
| 08.09.2026 | 95,88 | 96,28 | 94,63 | 95,23 | -0,68% | - |
| 07.09.2026 | 97,53 | 99,20 | 95,40 | 95,88 | -1,59% | - |
| 04.09.2026 | 96,28 | 97,95 | 95,90 | 97,43 | 1,19% | - |
| 03.09.2026 | 95,15 | 96,68 | 94,80 | 96,28 | 1,24% | - |
| 02.09.2026 | 93,83 | 95,20 | 92,08 | 95,10 | 1,30% | - |
| 01.09.2026 | 95,05 | 96,08 | 93,33 | 93,88 | -1,29% | 1,00 |
| 31.08.2026 | 95,18 | 96,93 | 94,83 | 95,10 | -0,34% | - |
| 28.08.2026 | 95,55 | 97,30 | 94,28 | 95,43 | 0,45% | - |
| 27.08.2026 | 93,60 | 95,08 | 93,20 | 95,00 | 1,71% | - |
| 26.08.2026 | 91,08 | 95,20 | 90,93 | 93,40 | 2,69% | - |
| 25.08.2026 | 90,28 | 92,60 | 90,18 | 90,95 | 0,69% | - |
| 24.08.2026 | 89,78 | 91,00 | 89,55 | 90,33 | 0,44% | - |
| 21.08.2026 | 89,75 | 90,45 | 88,63 | 89,93 | 0,17% | - |
| 20.08.2026 | 90,93 | 91,28 | 89,03 | 89,78 | -1,32% | - |
| 19.08.2026 | 92,23 | 92,75 | 90,15 | 90,98 | -1,57% | - |
| 18.08.2026 | 91,75 | 92,48 | 90,93 | 92,43 | 0,27% | - |
| 17.08.2026 | 94,73 | 94,98 | 91,70 | 92,18 | -2,74% | - |
| 14.08.2026 | 94,08 | 95,45 | 92,88 | 94,78 | 0,66% | - |
| 13.08.2026 | 94,38 | 95,08 | 93,40 | 94,15 | -0,21% | - |
| 12.08.2026 | 97,25 | 97,65 | 94,13 | 94,35 | -2,93% | - |
| 11.08.2026 | 98,38 | 98,70 | 97,10 | 97,20 | -0,94% | - |
| 10.08.2026 | 98,63 | 99,43 | 97,85 | 98,13 | -0,38% | - |
| 07.08.2026 | 98,10 | 99,68 | 98,00 | 98,50 | -0,40% | 1,00 |
| 06.08.2026 | 97,35 | 99,30 | 96,90 | 98,90 | 1,49% | - |
| 05.08.2026 | 97,70 | 99,90 | 96,88 | 97,45 | -0,18% | - |
| 04.08.2026 | 96,05 | 97,90 | 94,58 | 97,63 | 1,72% | - |
| 03.08.2026 | 92,50 | 96,00 | 92,50 | 95,98 | 3,56% | - |
| 31.07.2026 | 93,78 | 94,00 | 91,58 | 92,68 | -0,88% | - |
| 30.07.2026 | 92,08 | 95,65 | 91,68 | 93,50 | 1,05% | 800,00 |
| 29.07.2026 | 93,88 | 95,35 | 91,70 | 92,53 | -1,52% | - |
| 28.07.2026 | 93,10 | 94,05 | 91,35 | 93,95 | 1,10% | - |
| 27.07.2026 | 93,03 | 93,35 | 91,35 | 92,93 | 1,09% | - |
| 24.07.2026 | 91,63 | 93,18 | 90,53 | 91,93 | 0,55% | - |
| 23.07.2026 | 92,55 | 92,55 | 90,68 | 91,43 | -1,06% | - |
| 22.07.2026 | 92,08 | 92,65 | 90,08 | 92,40 | 0,43% | - |
| 21.07.2026 | 90,80 | 92,15 | 89,93 | 92,00 | 1,24% | - |
| 20.07.2026 | 90,15 | 93,03 | 89,20 | 90,88 | 0,94% | - |
| 17.07.2026 | 84,05 | 93,40 | 82,80 | 90,03 | 6,85% | - |
| 16.07.2026 | 96,73 | 97,08 | 82,63 | 84,25 | -12,74% | - |
| 15.07.2026 | 96,78 | 97,28 | 95,10 | 96,55 | -0,52% | - |
| 14.07.2026 | 96,03 | 97,98 | 93,63 | 97,05 | 0,36% | - |
| 13.07.2026 | 94,25 | 97,10 | 94,25 | 96,70 | 0,68% | - |
| 10.07.2026 | 92,68 | 96,40 | 92,33 | 96,05 | 3,25% | - |
| 09.07.2026 | 94,50 | 95,10 | 92,05 | 93,03 | -1,25% | - |
| 08.07.2026 | 94,15 | 94,50 | 91,58 | 94,20 | -0,29% | - |
| 07.07.2026 | 96,53 | 97,08 | 93,83 | 94,48 | -2,12% | - |
| 06.07.2026 | 96,25 | 97,60 | 96,08 | 96,53 | 0,23% | - |
| 03.07.2026 | 93,35 | 98,35 | 92,88 | 96,30 | 4,00% | 1,00 |
| 02.07.2026 | 92,53 | 94,75 | 90,85 | 92,60 | -0,05% | - |
| 01.07.2026 | 89,55 | 93,18 | 89,23 | 92,65 | 3,17% | - |
| 30.06.2026 | 88,93 | 90,75 | 88,65 | 89,80 | 0,81% | - |
| 29.06.2026 | 89,00 | 90,50 | 88,35 | 89,08 | 1,22% | - |
| 26.06.2026 | 85,60 | 88,08 | 84,55 | 88,00 | 0,72% | - |
| 25.06.2026 | 89,53 | 89,78 | 86,53 | 87,38 | -1,77% | - |
| 24.06.2026 | 91,40 | 91,65 | 88,88 | 88,95 | -3,08% | - |
| 23.06.2026 | 92,15 | 92,68 | 90,28 | 91,78 | -1,48% | - |
| 22.06.2026 | 94,68 | 95,40 | 92,13 | 93,15 | -1,90% | - |