Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 68,30 | 68,30 | 68,20 | 68,20 | 1,64% | - |
| 07.12.2021 | 67,10 | 67,10 | 67,10 | 67,10 | 5,34% | - |
| 26.11.2021 | 63,60 | 63,70 | 63,60 | 63,70 | -9,33% | - |
| 20.10.2021 | 70,31 | 70,31 | 70,16 | 70,26 | 0,00% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.03.2021 | 49,83 | 49,83 | 49,83 | 49,83 | 0,00% | - |
| 12.03.2021 | 49,83 | 49,83 | 49,83 | 49,83 | 0,00% | - |
| 11.03.2021 | 49,78 | 49,83 | 49,73 | 49,83 | 2,15% | - |
| 10.03.2021 | 48,78 | 48,78 | 48,78 | 48,78 | -0,10% | - |
| 09.03.2021 | 49,55 | 49,58 | 48,68 | 48,83 | -1,36% | - |
| 08.03.2021 | 49,50 | 49,50 | 49,50 | 49,50 | 0,56% | - |
| 05.03.2021 | 48,83 | 49,58 | 48,80 | 49,23 | -0,86% | - |
| 04.03.2021 | 49,90 | 49,90 | 49,65 | 49,65 | 0,76% | - |
| 03.03.2021 | 50,90 | 50,90 | 48,90 | 49,28 | -5,25% | - |
| 01.03.2021 | 52,81 | 52,81 | 52,01 | 52,01 | -0,18% | - |
| 26.02.2021 | 51,91 | 52,10 | 51,91 | 52,10 | 1,66% | - |
| 25.02.2021 | 52,50 | 52,50 | 51,25 | 51,25 | -2,47% | - |
| 24.02.2021 | 52,85 | 52,85 | 52,55 | 52,55 | -0,76% | - |
| 23.02.2021 | 52,90 | 53,35 | 52,90 | 52,95 | 0,00% | - |
| 22.02.2021 | 52,95 | 52,95 | 52,95 | 52,95 | -0,75% | - |
| 19.02.2021 | 53,15 | 53,40 | 52,95 | 53,35 | -0,19% | - |
| 18.02.2021 | 55,01 | 55,01 | 53,30 | 53,45 | -3,78% | - |
| 17.02.2021 | 55,55 | 55,60 | 55,55 | 55,55 | 2,87% | - |
| 15.02.2021 | 52,85 | 54,00 | 52,85 | 54,00 | 3,64% | - |
| 12.02.2021 | 52,11 | 52,21 | 52,11 | 52,11 | 6,61% | - |
| 10.02.2021 | 48,88 | 48,88 | 48,88 | 48,88 | 4,43% | - |
| 05.02.2021 | 46,80 | 46,80 | 46,80 | 46,80 | 0,42% | - |
| 04.02.2021 | 46,56 | 46,61 | 46,56 | 46,61 | 17,02% | - |
| 20.01.2021 | 39,83 | 39,83 | 39,83 | 39,83 | 0,19% | - |
| 30.12.2020 | 40,20 | 40,25 | 39,75 | 39,75 | -0,19% | - |
| 29.12.2020 | 40,08 | 40,18 | 39,83 | 39,83 | -1,18% | - |
| 28.12.2020 | 40,43 | 40,43 | 39,93 | 40,30 | -0,06% | - |
| 24.12.2020 | 40,33 | 40,45 | 40,00 | 40,33 | -0,12% | - |
| 23.12.2020 | 40,23 | 40,65 | 39,78 | 40,38 | 0,31% | - |
| 22.12.2020 | 39,80 | 40,25 | 39,60 | 40,25 | 1,90% | - |
| 21.12.2020 | 39,75 | 39,90 | 39,20 | 39,50 | -1,43% | - |
| 18.12.2020 | 40,08 | 40,08 | 40,08 | 40,08 | 0,00% | - |
| 17.12.2020 | 40,10 | 40,35 | 39,80 | 40,08 | 2,76% | - |
| 16.12.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -0,19% | - |
| 15.12.2020 | 39,10 | 39,18 | 38,93 | 39,08 | 0,06% | - |
| 14.12.2020 | 39,13 | 39,45 | 39,05 | 39,05 | 0,32% | - |
| 11.12.2020 | 39,13 | 39,20 | 38,40 | 38,93 | -1,70% | - |
| 10.12.2020 | 40,05 | 40,13 | 38,65 | 39,60 | -1,25% | - |
| 09.12.2020 | 40,25 | 40,30 | 39,98 | 40,10 | -0,37% | - |
| 08.12.2020 | 40,13 | 40,30 | 40,00 | 40,25 | 0,12% | - |
| 07.12.2020 | 40,05 | 40,23 | 40,03 | 40,20 | 1,26% | - |
| 04.12.2020 | 39,95 | 40,20 | 39,48 | 39,70 | -0,56% | - |
| 03.12.2020 | 39,33 | 40,05 | 38,95 | 39,93 | 3,03% | - |
| 02.12.2020 | 39,43 | 40,28 | 38,08 | 38,75 | -2,08% | - |
| 01.12.2020 | 37,98 | 40,15 | 37,98 | 39,58 | 4,35% | - |
| 30.11.2020 | 37,08 | 38,13 | 37,08 | 37,93 | 2,57% | - |
| 27.11.2020 | 36,88 | 37,13 | 36,68 | 36,98 | -1,07% | - |
| 26.11.2020 | 37,75 | 37,75 | 37,38 | 37,38 | 0,81% | - |
| 25.11.2020 | 37,20 | 37,58 | 37,08 | 37,08 | -0,40% | - |
| 24.11.2020 | 37,38 | 38,38 | 37,23 | 37,23 | -0,93% | - |
| 23.11.2020 | 38,38 | 38,38 | 37,25 | 37,58 | -1,31% | - |
| 20.11.2020 | 37,75 | 38,08 | 37,48 | 38,08 | 0,98% | - |
| 19.11.2020 | 37,80 | 37,88 | 37,70 | 37,71 | -0,84% | - |
| 17.11.2020 | 38,33 | 38,45 | 37,55 | 38,03 | 0,07% | - |
| 16.11.2020 | 37,13 | 38,45 | 37,13 | 38,00 | 2,70% | - |
| 13.11.2020 | 36,00 | 37,23 | 35,78 | 37,00 | 3,14% | - |
| 12.11.2020 | 36,88 | 36,98 | 35,58 | 35,88 | -0,97% | - |
| 11.11.2020 | 36,78 | 36,78 | 36,20 | 36,23 | -0,89% | - |
| 10.11.2020 | 36,08 | 36,98 | 36,08 | 36,55 | 2,38% | - |
| 09.11.2020 | 34,90 | 37,33 | 34,90 | 35,70 | 2,81% | - |
| 06.11.2020 | 34,63 | 34,88 | 34,55 | 34,73 | -0,22% | - |
| 05.11.2020 | 34,70 | 34,80 | 34,23 | 34,80 | -0,07% | - |
| 04.11.2020 | 34,73 | 34,93 | 34,38 | 34,83 | -1,14% | - |
| 03.11.2020 | 35,25 | 35,48 | 34,78 | 35,23 | 1,08% | - |
| 02.11.2020 | 34,55 | 35,33 | 34,55 | 34,85 | 1,09% | - |
| 30.10.2020 | 33,50 | 34,58 | 33,35 | 34,48 | 3,84% | - |
| 29.10.2020 | 32,60 | 33,28 | 32,60 | 33,20 | 2,95% | - |
| 28.10.2020 | 34,00 | 34,00 | 31,95 | 32,25 | -4,52% | - |
| 27.10.2020 | 33,98 | 34,03 | 33,35 | 33,78 | -0,52% | - |
| 26.10.2020 | 34,18 | 34,30 | 33,75 | 33,95 | -0,88% | - |
| 23.10.2020 | 33,80 | 34,70 | 33,63 | 34,25 | 0,81% | - |
| 22.10.2020 | 34,68 | 35,25 | 33,90 | 33,98 | -3,21% | - |
| 21.10.2020 | 33,58 | 35,40 | 33,28 | 35,10 | 4,31% | - |
| 20.10.2020 | 33,95 | 34,05 | 33,35 | 33,65 | -1,10% | - |
| 19.10.2020 | 34,05 | 34,08 | 34,03 | 34,03 | 1,34% | - |
| 16.10.2020 | 34,20 | 34,21 | 33,58 | 33,58 | -1,32% | - |
| 15.10.2020 | 34,28 | 34,30 | 33,18 | 34,03 | 0,00% | - |
| 14.10.2020 | 34,08 | 34,35 | 33,65 | 34,03 | 0,07% | - |
| 13.10.2020 | 34,38 | 34,73 | 33,88 | 34,00 | -1,16% | - |
| 12.10.2020 | 34,18 | 35,25 | 34,15 | 34,40 | 0,22% | - |
| 09.10.2020 | 34,88 | 35,00 | 33,75 | 34,33 | -1,93% | - |
| 08.10.2020 | 35,18 | 35,65 | 34,98 | 35,00 | 1,30% | - |
| 07.10.2020 | 34,30 | 34,55 | 34,30 | 34,55 | 0,80% | - |
| 06.10.2020 | 33,78 | 34,48 | 33,78 | 34,28 | 0,59% | - |
| 05.10.2020 | 33,23 | 34,53 | 33,23 | 34,08 | 3,89% | - |
| 02.10.2020 | 33,50 | 33,55 | 32,65 | 32,80 | -2,09% | - |
| 01.10.2020 | 33,38 | 33,93 | 33,05 | 33,50 | 0,98% | - |
| 30.09.2020 | 32,98 | 33,30 | 32,70 | 33,18 | 1,61% | - |
| 29.09.2020 | 32,50 | 32,68 | 32,50 | 32,65 | -0,31% | - |
| 28.09.2020 | 32,03 | 33,05 | 32,03 | 32,75 | 2,18% | - |
| 25.09.2020 | 32,43 | 32,65 | 31,68 | 32,05 | -3,32% | - |
| 24.09.2020 | 33,08 | 33,28 | 32,83 | 33,15 | 0,23% | - |
| 23.09.2020 | 33,30 | 33,30 | 32,70 | 33,08 | -0,68% | - |