73,700€
0,27%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,40 | 74,60 | 73,30 | 74,40 | 0,00% | - |
| 19.12.2024 | 74,45 | 75,45 | 74,30 | 74,40 | -0,07% | - |
| 18.12.2024 | 75,90 | 76,65 | 74,35 | 74,45 | -2,87% | - |
| 17.12.2024 | 75,70 | 76,85 | 74,90 | 76,65 | 0,99% | - |
| 16.12.2024 | 76,85 | 76,85 | 74,15 | 75,90 | -1,24% | 600,00 |
| 13.12.2024 | 77,20 | 78,45 | 76,70 | 76,85 | -1,60% | - |
| 12.12.2024 | 77,10 | 78,70 | 77,10 | 78,10 | 0,06% | - |
| 11.12.2024 | 77,80 | 79,00 | 77,40 | 78,05 | -0,76% | - |
| 10.12.2024 | 78,90 | 79,90 | 78,10 | 78,65 | -1,69% | - |
| 09.12.2024 | 77,95 | 80,70 | 77,90 | 80,00 | 2,63% | - |
| 06.12.2024 | 77,75 | 78,80 | 77,60 | 77,95 | 0,26% | - |
| 05.12.2024 | 78,00 | 79,60 | 77,60 | 77,75 | -1,46% | - |
| 04.12.2024 | 77,70 | 79,50 | 77,70 | 78,90 | 0,38% | - |
| 03.12.2024 | 78,25 | 78,60 | 76,40 | 78,60 | 0,45% | - |
| 02.12.2024 | 79,70 | 80,60 | 78,00 | 78,25 | -2,92% | - |
| 29.11.2024 | 80,90 | 81,75 | 79,80 | 80,60 | -1,41% | - |
| 28.11.2024 | 79,70 | 82,30 | 79,70 | 81,75 | 1,68% | - |
| 27.11.2024 | 81,30 | 82,25 | 80,15 | 80,40 | -2,19% | - |
| 26.11.2024 | 81,70 | 83,10 | 81,45 | 82,20 | -0,48% | - |
| 25.11.2024 | 81,70 | 82,90 | 81,70 | 82,60 | -0,24% | - |
| 22.11.2024 | 79,75 | 83,50 | 79,75 | 82,80 | 3,82% | - |
| 21.11.2024 | 79,30 | 80,50 | 78,80 | 79,75 | -0,44% | - |
| 20.11.2024 | 81,10 | 85,25 | 79,30 | 80,10 | -1,23% | - |
| 19.11.2024 | 82,00 | 82,80 | 79,40 | 81,10 | -1,10% | 50,00 |
| 18.11.2024 | 84,25 | 84,25 | 81,35 | 82,00 | -2,61% | - |
| 15.11.2024 | 85,25 | 85,25 | 84,00 | 84,20 | -1,23% | - |
| 14.11.2024 | 84,30 | 85,90 | 84,30 | 85,25 | 0,00% | - |
| 13.11.2024 | 86,60 | 87,60 | 85,20 | 85,25 | -2,57% | - |
| 12.11.2024 | 87,40 | 88,80 | 87,30 | 87,50 | -1,07% | - |
| 11.11.2024 | 89,90 | 90,65 | 87,75 | 88,45 | -1,61% | - |
| 08.11.2024 | 90,60 | 91,85 | 89,20 | 89,90 | -1,80% | - |
| 07.11.2024 | 90,30 | 92,05 | 90,30 | 91,55 | 0,27% | - |
| 06.11.2024 | 91,80 | 93,45 | 91,15 | 91,30 | -1,62% | - |
| 05.11.2024 | 92,85 | 93,75 | 92,35 | 92,80 | -0,05% | - |
| 04.11.2024 | 89,30 | 93,25 | 89,30 | 92,85 | 2,88% | - |
| 01.11.2024 | 90,80 | 91,75 | 89,80 | 90,25 | -1,63% | - |
| 31.10.2024 | 89,20 | 91,75 | 89,20 | 91,75 | 1,72% | - |
| 30.10.2024 | 82,60 | 90,40 | 82,60 | 90,20 | 7,89% | 20,00 |
| 29.10.2024 | 82,20 | 84,15 | 82,20 | 83,60 | 0,48% | - |
| 28.10.2024 | 81,30 | 83,70 | 81,30 | 83,20 | 1,22% | - |
| 25.10.2024 | 82,55 | 82,75 | 81,75 | 82,20 | -0,42% | - |
| 24.10.2024 | 80,80 | 82,75 | 80,80 | 82,55 | 1,10% | - |
| 23.10.2024 | 83,40 | 83,40 | 81,65 | 81,65 | -2,10% | - |
| 22.10.2024 | 81,80 | 83,80 | 81,80 | 83,40 | 0,85% | - |
| 21.10.2024 | 83,80 | 84,95 | 82,70 | 82,70 | -2,48% | - |
| 18.10.2024 | 84,60 | 85,40 | 84,10 | 84,80 | 0,24% | - |
| 17.10.2024 | 84,90 | 86,00 | 84,20 | 84,60 | -1,28% | - |
| 16.10.2024 | 85,40 | 86,60 | 85,40 | 85,70 | -0,81% | - |
| 15.10.2024 | 84,60 | 86,75 | 84,60 | 86,40 | 0,88% | 80,00 |
| 14.10.2024 | 85,85 | 86,10 | 85,15 | 85,65 | -0,23% | - |
| 11.10.2024 | 86,20 | 86,65 | 84,90 | 85,85 | -0,41% | - |
| 10.10.2024 | 86,20 | 86,45 | 85,65 | 86,20 | 0,00% | - |
| 09.10.2024 | 86,75 | 86,75 | 85,45 | 86,20 | -0,69% | - |
| 08.10.2024 | 85,65 | 87,45 | 85,60 | 86,80 | 1,34% | - |
| 07.10.2024 | 84,30 | 86,10 | 83,75 | 85,65 | -0,17% | - |
| 04.10.2024 | 84,70 | 85,80 | 83,75 | 85,80 | 1,30% | - |
| 03.10.2024 | 85,90 | 87,20 | 84,20 | 84,70 | -2,98% | 90,00 |
| 02.10.2024 | 86,80 | 88,25 | 86,50 | 87,30 | -0,91% | - |
| 01.10.2024 | 88,00 | 90,25 | 87,60 | 88,10 | -1,34% | - |
| 30.09.2024 | 91,35 | 91,35 | 88,20 | 89,30 | -2,24% | - |
| 27.09.2024 | 92,10 | 92,95 | 90,30 | 91,35 | -0,81% | - |
| 26.09.2024 | 89,80 | 92,95 | 89,80 | 92,10 | 1,32% | - |
| 25.09.2024 | 91,00 | 93,10 | 90,65 | 90,90 | -1,25% | - |
| 24.09.2024 | 92,45 | 93,80 | 91,95 | 92,05 | -0,43% | - |
| 23.09.2024 | 91,50 | 92,95 | 90,60 | 92,45 | 0,05% | - |
| 20.09.2024 | 93,85 | 93,85 | 91,65 | 92,40 | -1,65% | - |
| 19.09.2024 | 91,30 | 94,60 | 91,30 | 93,95 | 1,90% | - |
| 18.09.2024 | 91,70 | 92,70 | 91,25 | 92,20 | -0,54% | - |
| 17.09.2024 | 91,30 | 92,75 | 91,25 | 92,70 | 0,43% | - |
| 16.09.2024 | 91,30 | 92,65 | 91,30 | 92,30 | -0,11% | - |
| 13.09.2024 | 87,90 | 92,40 | 87,90 | 92,40 | 3,70% | - |
| 12.09.2024 | 89,60 | 92,95 | 88,70 | 89,10 | -1,60% | - |
| 11.09.2024 | 88,40 | 91,75 | 88,40 | 90,55 | 0,89% | - |
| 10.09.2024 | 88,20 | 90,75 | 88,20 | 89,75 | 0,17% | - |
| 09.09.2024 | 89,80 | 92,45 | 89,30 | 89,60 | -1,32% | - |
| 06.09.2024 | 90,20 | 93,20 | 90,20 | 90,80 | -0,98% | - |
| 05.09.2024 | 94,10 | 95,20 | 86,90 | 91,70 | -4,63% | 1.000,00 |
| 04.09.2024 | 92,80 | 97,35 | 92,80 | 96,15 | 2,34% | - |
| 03.09.2024 | 95,70 | 96,75 | 93,65 | 93,95 | -2,89% | 150,00 |
| 02.09.2024 | 95,70 | 97,80 | 95,65 | 96,75 | 0,05% | - |
| 30.08.2024 | 95,60 | 97,55 | 95,60 | 96,70 | -1,53% | 100,00 |
| 29.08.2024 | 99,40 | 99,40 | 96,65 | 98,20 | -1,36% | - |
| 28.08.2024 | 100,00 | 100,35 | 98,15 | 99,55 | -1,04% | - |
| 27.08.2024 | 99,30 | 101,30 | 99,15 | 100,60 | 0,10% | - |
| 26.08.2024 | 99,10 | 100,50 | 99,10 | 100,50 | 0,25% | 20,00 |
| 23.08.2024 | 99,80 | 100,35 | 98,95 | 100,25 | 0,50% | - |
| 22.08.2024 | 98,00 | 99,95 | 98,00 | 99,75 | 0,61% | - |
| 21.08.2024 | 98,30 | 99,25 | 97,95 | 99,15 | 0,41% | - |
| 20.08.2024 | 98,60 | 100,35 | 98,30 | 98,75 | -1,05% | - |
| 19.08.2024 | 98,10 | 100,05 | 98,10 | 99,80 | 0,45% | - |
| 16.08.2024 | 98,70 | 99,75 | 98,55 | 99,35 | -0,40% | - |
| 15.08.2024 | 99,15 | 99,95 | 98,45 | 99,75 | 0,61% | - |
| 14.08.2024 | 96,40 | 100,40 | 96,40 | 99,15 | 1,43% | - |
| 13.08.2024 | 96,10 | 98,15 | 96,10 | 97,75 | 0,41% | - |
| 12.08.2024 | 94,70 | 97,85 | 94,70 | 97,35 | 1,67% | - |
| 09.08.2024 | 95,10 | 96,85 | 95,10 | 95,75 | -0,42% | - |
| 08.08.2024 | 96,40 | 97,85 | 94,45 | 96,15 | -1,28% | - |
| 07.08.2024 | 96,95 | 97,60 | 96,40 | 97,40 | 0,57% | - |
| 06.08.2024 | 94,50 | 97,05 | 94,50 | 96,85 | 1,15% | - |
| 05.08.2024 | 97,10 | 98,10 | 95,25 | 95,75 | -3,04% | - |