78,650€
-0,32%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 78,75 | 79,20 | 77,00 | 78,65 | -0,32% | - |
| 07.09.2026 | 79,45 | 79,50 | 78,65 | 78,90 | -0,82% | - |
| 04.09.2026 | 79,55 | 80,30 | 79,45 | 79,55 | 0,00% | 1.950,00 |
| 03.09.2026 | 80,10 | 80,55 | 79,30 | 79,55 | -0,62% | - |
| 02.09.2026 | 80,35 | 80,45 | 79,95 | 80,05 | -0,44% | - |
| 01.09.2026 | 78,75 | 80,80 | 78,65 | 80,40 | 2,29% | 546,00 |
| 31.08.2026 | 81,50 | 81,50 | 77,80 | 78,60 | -3,50% | - |
| 28.08.2026 | 82,40 | 82,60 | 81,40 | 81,45 | -1,15% | 1.425,00 |
| 27.08.2026 | 82,15 | 83,20 | 81,75 | 82,40 | 0,55% | - |
| 26.08.2026 | 81,35 | 82,05 | 81,30 | 81,95 | 0,74% | 638,00 |
| 25.08.2026 | 81,85 | 82,60 | 81,30 | 81,35 | -0,49% | - |
| 24.08.2026 | 80,05 | 81,80 | 80,05 | 81,75 | 2,70% | 3.138,00 |
| 21.08.2026 | 79,95 | 80,35 | 79,60 | 79,60 | 0,13% | - |
| 20.08.2026 | 80,05 | 80,25 | 79,45 | 79,50 | -0,69% | - |
| 19.08.2026 | 80,10 | 80,90 | 79,95 | 80,05 | -0,19% | 126,00 |
| 18.08.2026 | 79,75 | 80,25 | 79,05 | 80,20 | 0,44% | - |
| 17.08.2026 | 80,15 | 80,65 | 79,80 | 79,85 | -0,31% | 238,00 |
| 14.08.2026 | 79,00 | 81,10 | 79,00 | 80,10 | 2,04% | - |
| 13.08.2026 | 79,75 | 81,00 | 78,50 | 78,50 | -1,69% | - |
| 12.08.2026 | 80,70 | 80,85 | 79,65 | 79,85 | -0,87% | 576,00 |
| 11.08.2026 | 80,30 | 80,80 | 80,20 | 80,55 | 0,06% | - |
| 10.08.2026 | 81,00 | 81,25 | 80,35 | 80,50 | -0,56% | 2.000,00 |
| 07.08.2026 | 81,05 | 81,40 | 79,65 | 80,95 | -0,12% | 2.184,00 |
| 06.08.2026 | 81,10 | 81,20 | 80,45 | 81,05 | 0,06% | 322,00 |
| 05.08.2026 | 80,65 | 81,10 | 80,40 | 81,00 | 0,50% | - |
| 04.08.2026 | 81,25 | 82,20 | 80,30 | 80,60 | -0,68% | 68,00 |
| 03.08.2026 | 81,55 | 81,75 | 80,80 | 81,15 | 0,12% | 513,00 |
| 31.07.2026 | 80,55 | 81,20 | 80,15 | 81,05 | 0,81% | 816,00 |
| 30.07.2026 | 81,25 | 82,00 | 80,05 | 80,40 | -0,80% | - |
| 29.07.2026 | 81,05 | 81,95 | 80,70 | 81,05 | -0,18% | - |
| 28.07.2026 | 80,60 | 81,30 | 79,90 | 81,20 | 1,00% | - |
| 27.07.2026 | 81,60 | 82,05 | 80,40 | 80,40 | -0,86% | 170,00 |
| 24.07.2026 | 81,60 | 81,80 | 80,40 | 81,10 | -0,61% | 57,00 |
| 23.07.2026 | 82,20 | 82,85 | 80,80 | 81,60 | -1,51% | - |
| 22.07.2026 | 82,15 | 83,30 | 81,70 | 82,85 | 0,73% | - |
| 21.07.2026 | 82,90 | 83,00 | 81,75 | 82,25 | 0,55% | 2.800,00 |
| 20.07.2026 | 82,35 | 83,75 | 81,65 | 81,80 | -0,79% | 1.955,00 |
| 17.07.2026 | 82,35 | 83,05 | 80,75 | 82,45 | -0,54% | - |
| 16.07.2026 | 83,10 | 84,65 | 82,00 | 82,90 | 0,36% | 2.515,00 |
| 15.07.2026 | 80,60 | 83,20 | 79,90 | 82,60 | 2,86% | - |
| 14.07.2026 | 79,75 | 80,80 | 79,20 | 80,30 | 0,75% | 114,00 |
| 13.07.2026 | 76,95 | 80,45 | 76,85 | 79,70 | 2,97% | 342,00 |
| 10.07.2026 | 74,05 | 77,90 | 74,00 | 77,40 | 4,52% | - |
| 09.07.2026 | 76,95 | 77,80 | 73,75 | 74,05 | -3,52% | 4.543,00 |
| 08.07.2026 | 76,85 | 77,25 | 75,50 | 76,75 | -1,35% | - |
| 07.07.2026 | 78,75 | 80,60 | 77,25 | 77,80 | -1,39% | 636,00 |
| 06.07.2026 | 79,35 | 80,65 | 78,85 | 78,90 | -0,63% | 1.755,00 |
| 03.07.2026 | 77,75 | 80,30 | 77,60 | 79,40 | 2,45% | 152,00 |
| 02.07.2026 | 77,85 | 78,75 | 77,35 | 77,50 | -0,51% | 378,00 |
| 01.07.2026 | 79,65 | 80,10 | 76,95 | 77,90 | -2,20% | 274,00 |
| 30.06.2026 | 79,75 | 80,50 | 79,15 | 79,65 | -0,06% | 234,00 |
| 29.06.2026 | 80,85 | 82,10 | 79,45 | 79,70 | -1,12% | 340,00 |
| 26.06.2026 | 78,55 | 81,15 | 78,35 | 80,60 | 2,22% | 456,00 |
| 25.06.2026 | 80,45 | 80,55 | 78,85 | 78,85 | -1,68% | 570,00 |
| 24.06.2026 | 80,85 | 81,30 | 79,90 | 80,20 | -0,68% | 54,00 |
| 23.06.2026 | 79,80 | 82,25 | 79,70 | 80,75 | 1,32% | 1.216,00 |
| 22.06.2026 | 81,65 | 81,85 | 79,70 | 79,70 | -1,97% | - |
| 19.06.2026 | 80,15 | 81,80 | 80,05 | 81,30 | 1,88% | 42,00 |
| 18.06.2026 | 80,85 | 81,20 | 79,80 | 79,80 | -0,81% | 124,00 |
| 17.06.2026 | 83,55 | 83,80 | 80,40 | 80,45 | -3,42% | 855,00 |
| 16.06.2026 | 83,80 | 84,50 | 83,10 | 83,30 | -0,48% | 1.795,00 |
| 15.06.2026 | 85,10 | 86,50 | 83,40 | 83,70 | -0,71% | - |
| 12.06.2026 | 83,90 | 85,35 | 83,25 | 84,30 | 0,00% | - |
| 11.06.2026 | 83,85 | 85,35 | 82,80 | 84,30 | 0,78% | 95,00 |
| 10.06.2026 | 84,20 | 84,40 | 82,95 | 83,65 | -0,95% | 1.782,00 |
| 09.06.2026 | 82,75 | 84,50 | 82,60 | 84,45 | 2,05% | - |
| 08.06.2026 | 81,40 | 82,90 | 81,20 | 82,75 | 1,29% | 66,00 |
| 05.06.2026 | 83,05 | 83,65 | 81,55 | 81,70 | -1,74% | 840,00 |
| 04.06.2026 | 81,55 | 84,05 | 81,55 | 83,15 | 2,02% | 95,00 |
| 03.06.2026 | 81,95 | 82,00 | 81,00 | 81,50 | -0,55% | - |
| 02.06.2026 | 84,20 | 84,80 | 81,75 | 81,95 | -2,61% | 322,00 |
| 01.06.2026 | 82,90 | 84,65 | 82,65 | 84,15 | 1,88% | - |
| 29.05.2026 | 83,00 | 84,15 | 82,60 | 82,60 | -0,18% | 84,00 |
| 28.05.2026 | 82,05 | 83,35 | 81,85 | 82,75 | 0,55% | 323,00 |
| 27.05.2026 | 82,45 | 83,30 | 82,15 | 82,30 | -0,24% | 1.120,00 |
| 26.05.2026 | 82,40 | 82,75 | 82,15 | 82,50 | -0,06% | - |
| 25.05.2026 | 82,95 | 83,20 | 82,00 | 82,55 | 0,55% | - |
| 22.05.2026 | 82,65 | 83,00 | 82,10 | 82,10 | -0,67% | 1.320,00 |
| 21.05.2026 | 82,55 | 83,30 | 82,00 | 82,65 | -0,18% | - |
| 20.05.2026 | 82,45 | 83,55 | 81,60 | 82,80 | 0,42% | 2.656,00 |
| 19.05.2026 | 82,10 | 83,50 | 81,90 | 82,45 | 0,18% | - |
| 18.05.2026 | 84,45 | 84,70 | 81,70 | 82,30 | -3,01% | - |
| 15.05.2026 | 83,75 | 85,60 | 83,65 | 84,85 | 0,30% | - |
| 14.05.2026 | 84,60 | 85,30 | 84,50 | 84,60 | -0,12% | - |
| 13.05.2026 | 83,95 | 85,30 | 83,75 | 84,70 | 1,07% | - |
| 12.05.2026 | 83,10 | 84,55 | 82,75 | 83,80 | 0,66% | - |
| 11.05.2026 | 84,40 | 85,50 | 83,00 | 83,25 | -1,77% | - |
| 08.05.2026 | 84,00 | 84,80 | 83,75 | 84,75 | 1,38% | - |
| 07.05.2026 | 82,85 | 85,15 | 82,80 | 83,60 | 0,97% | - |
| 06.05.2026 | 82,80 | 85,55 | 82,30 | 82,80 | 0,67% | - |
| 05.05.2026 | 81,20 | 83,50 | 80,95 | 82,25 | 1,61% | - |
| 04.05.2026 | 83,45 | 84,45 | 80,70 | 80,95 | -2,76% | - |
| 30.04.2026 | 81,25 | 83,40 | 81,00 | 83,25 | 2,02% | - |
| 29.04.2026 | 83,75 | 84,30 | 81,50 | 81,60 | -2,28% | - |
| 28.04.2026 | 84,45 | 84,45 | 82,90 | 83,50 | -1,12% | - |
| 27.04.2026 | 84,20 | 84,80 | 82,65 | 84,45 | 0,00% | 8.550,00 |
| 24.04.2026 | 81,90 | 85,00 | 80,15 | 84,45 | 3,30% | - |
| 23.04.2026 | 82,25 | 82,55 | 80,95 | 81,75 | -1,15% | - |
| 22.04.2026 | 83,55 | 83,55 | 82,30 | 82,70 | -0,12% | - |
| 21.04.2026 | 84,55 | 84,55 | 82,70 | 82,80 | -1,31% | - |