90,200€
-1,10%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 90,40 | 92,00 | 90,40 | 91,00 | -0,33% | - |
| 15.05.2025 | 90,80 | 92,10 | 90,80 | 91,30 | -0,87% | - |
| 14.05.2025 | 93,10 | 94,20 | 91,00 | 92,10 | -2,13% | - |
| 13.05.2025 | 92,10 | 95,15 | 92,10 | 94,10 | 1,18% | - |
| 12.05.2025 | 93,50 | 95,50 | 92,60 | 93,00 | -1,59% | - |
| 09.05.2025 | 92,60 | 94,60 | 92,60 | 94,50 | 1,02% | - |
| 08.05.2025 | 92,70 | 93,90 | 92,70 | 93,55 | 0,92% | - |
| 07.05.2025 | 92,60 | 93,25 | 92,30 | 92,70 | 0,11% | - |
| 06.05.2025 | 90,30 | 92,80 | 90,30 | 92,60 | 1,31% | - |
| 05.05.2025 | 92,05 | 93,20 | 91,00 | 91,40 | -0,92% | - |
| 02.05.2025 | 89,10 | 92,30 | 89,10 | 92,25 | 2,10% | - |
| 30.04.2025 | 90,40 | 90,40 | 89,65 | 90,35 | 0,06% | - |
| 29.04.2025 | 87,90 | 90,70 | 87,90 | 90,30 | 1,40% | - |
| 28.04.2025 | 86,65 | 89,15 | 86,45 | 89,05 | 4,34% | - |
| 25.04.2025 | 77,80 | 86,15 | 77,80 | 85,35 | 8,45% | - |
| 24.04.2025 | 78,95 | 79,20 | 78,50 | 78,70 | -0,25% | - |
| 23.04.2025 | 75,90 | 79,00 | 75,90 | 78,90 | 3,00% | - |
| 22.04.2025 | 78,05 | 78,65 | 76,50 | 76,60 | -1,92% | - |
| 17.04.2025 | 77,30 | 78,55 | 77,20 | 78,10 | 0,06% | - |
| 16.04.2025 | 75,10 | 78,05 | 74,60 | 78,05 | 2,83% | - |
| 15.04.2025 | 76,15 | 76,30 | 75,40 | 75,90 | -0,26% | - |
| 14.04.2025 | 72,10 | 76,20 | 72,10 | 76,10 | 4,32% | - |
| 11.04.2025 | 72,50 | 74,70 | 72,50 | 72,95 | -0,61% | - |
| 10.04.2025 | 71,20 | 75,55 | 71,20 | 73,40 | 3,23% | - |
| 09.04.2025 | 71,80 | 72,65 | 70,10 | 71,10 | -2,20% | - |
| 08.04.2025 | 72,35 | 73,65 | 71,90 | 72,70 | 0,55% | - |
| 07.04.2025 | 71,20 | 73,70 | 70,10 | 72,30 | 0,70% | 466,00 |
| 04.04.2025 | 73,10 | 73,95 | 71,10 | 71,80 | -2,97% | - |
| 03.04.2025 | 74,20 | 76,30 | 73,80 | 74,00 | -1,20% | - |
| 02.04.2025 | 73,50 | 75,10 | 72,70 | 74,90 | 1,35% | - |
| 01.04.2025 | 72,95 | 74,00 | 72,95 | 73,90 | 1,23% | - |
| 31.03.2025 | 75,40 | 75,60 | 72,70 | 73,00 | -3,18% | - |
| 28.03.2025 | 76,55 | 76,55 | 75,30 | 75,40 | -1,44% | - |
| 27.03.2025 | 76,40 | 77,30 | 75,90 | 76,50 | -0,91% | - |
| 26.03.2025 | 76,90 | 78,40 | 76,90 | 77,20 | 0,39% | - |
| 25.03.2025 | 76,20 | 77,70 | 76,20 | 76,90 | -0,13% | - |
| 24.03.2025 | 76,60 | 78,05 | 76,10 | 77,00 | -0,52% | - |
| 21.03.2025 | 76,45 | 77,50 | 75,75 | 77,40 | 1,31% | - |
| 20.03.2025 | 75,40 | 76,90 | 75,10 | 76,40 | 0,13% | - |
| 19.03.2025 | 76,90 | 77,70 | 76,00 | 76,30 | -1,80% | - |
| 18.03.2025 | 77,70 | 78,65 | 76,50 | 77,70 | -1,08% | - |
| 17.03.2025 | 76,00 | 79,30 | 76,00 | 78,55 | 2,28% | - |
| 14.03.2025 | 75,00 | 78,50 | 75,00 | 76,80 | 0,79% | - |
| 13.03.2025 | 75,70 | 76,60 | 75,70 | 76,20 | -0,46% | - |
| 12.03.2025 | 74,50 | 77,00 | 74,50 | 76,55 | 1,59% | - |
| 11.03.2025 | 78,40 | 79,20 | 74,60 | 75,35 | -4,98% | - |
| 10.03.2025 | 76,30 | 80,80 | 76,30 | 79,30 | 3,93% | 83,00 |
| 07.03.2025 | 76,95 | 78,15 | 75,30 | 76,30 | 0,13% | - |
| 06.03.2025 | 84,30 | 85,95 | 74,80 | 76,20 | -10,88% | 390,00 |
| 05.03.2025 | 83,90 | 86,25 | 83,75 | 85,50 | 1,85% | - |
| 04.03.2025 | 86,30 | 86,30 | 83,85 | 83,95 | -2,78% | - |
| 03.03.2025 | 85,40 | 86,75 | 84,85 | 86,35 | 0,94% | 770,00 |
| 28.02.2025 | 85,40 | 86,35 | 85,15 | 85,55 | -0,93% | - |
| 27.02.2025 | 87,25 | 87,65 | 85,85 | 86,35 | -1,03% | - |
| 26.02.2025 | 83,70 | 87,85 | 83,70 | 87,25 | 3,07% | - |
| 25.02.2025 | 86,25 | 86,40 | 84,55 | 84,65 | -1,86% | - |
| 24.02.2025 | 85,75 | 86,95 | 85,35 | 86,25 | 0,58% | - |
| 21.02.2025 | 84,80 | 86,65 | 84,80 | 85,75 | 0,00% | - |
| 20.02.2025 | 85,40 | 86,85 | 85,40 | 85,75 | -0,58% | - |
| 19.02.2025 | 86,20 | 87,85 | 85,95 | 86,25 | -0,92% | - |
| 18.02.2025 | 85,00 | 87,45 | 85,00 | 87,05 | 1,28% | - |
| 17.02.2025 | 85,10 | 86,75 | 84,85 | 85,95 | 0,00% | - |
| 14.02.2025 | 83,45 | 86,05 | 83,45 | 85,95 | 3,24% | - |
| 13.02.2025 | 83,10 | 84,55 | 83,10 | 83,25 | 0,12% | - |
| 12.02.2025 | 84,40 | 84,95 | 82,85 | 83,15 | -1,48% | - |
| 11.02.2025 | 83,70 | 84,85 | 83,70 | 84,40 | -0,30% | 150,00 |
| 10.02.2025 | 83,90 | 84,75 | 83,90 | 84,65 | 0,89% | - |
| 07.02.2025 | 84,50 | 85,85 | 83,85 | 83,90 | -1,81% | - |
| 06.02.2025 | 84,00 | 85,75 | 84,00 | 85,45 | 0,59% | - |
| 05.02.2025 | 83,50 | 85,15 | 83,50 | 84,95 | 0,59% | 270,00 |
| 04.02.2025 | 83,25 | 84,55 | 83,25 | 84,45 | 1,81% | 140,00 |
| 03.02.2025 | 85,15 | 85,25 | 82,45 | 82,95 | -2,58% | - |
| 31.01.2025 | 81,90 | 85,45 | 81,90 | 85,15 | 2,65% | - |
| 30.01.2025 | 80,20 | 83,45 | 80,20 | 82,95 | 2,47% | - |
| 29.01.2025 | 80,30 | 81,85 | 80,30 | 80,95 | -0,12% | - |
| 28.01.2025 | 81,50 | 82,70 | 80,85 | 81,05 | -0,37% | - |
| 27.01.2025 | 78,50 | 81,75 | 78,50 | 81,35 | 3,50% | - |
| 24.01.2025 | 75,90 | 78,70 | 75,90 | 78,60 | 2,34% | - |
| 23.01.2025 | 75,80 | 77,20 | 75,80 | 76,80 | 1,32% | - |
| 22.01.2025 | 76,90 | 77,60 | 75,80 | 75,80 | -1,43% | - |
| 21.01.2025 | 74,60 | 76,90 | 74,30 | 76,90 | 3,08% | - |
| 20.01.2025 | 72,55 | 75,35 | 72,55 | 74,60 | 2,83% | - |
| 17.01.2025 | 69,10 | 72,55 | 69,10 | 72,55 | 3,94% | - |
| 16.01.2025 | 70,05 | 71,20 | 69,15 | 69,80 | -0,29% | - |
| 15.01.2025 | 71,95 | 72,90 | 69,25 | 70,00 | -2,85% | - |
| 14.01.2025 | 77,95 | 80,00 | 71,45 | 72,05 | -7,57% | 183,00 |
| 13.01.2025 | 77,85 | 78,20 | 77,40 | 77,95 | 0,19% | - |
| 10.01.2025 | 78,40 | 79,65 | 77,80 | 77,80 | -1,83% | - |
| 09.01.2025 | 77,70 | 79,90 | 77,70 | 79,25 | 0,83% | - |
| 08.01.2025 | 79,10 | 80,15 | 78,30 | 78,60 | -1,63% | - |
| 07.01.2025 | 78,90 | 81,15 | 78,90 | 79,90 | 0,19% | - |
| 06.01.2025 | 77,90 | 79,85 | 77,90 | 79,75 | 1,27% | - |
| 03.01.2025 | 78,35 | 79,70 | 78,20 | 78,75 | 0,51% | - |
| 02.01.2025 | 77,75 | 78,55 | 77,60 | 78,35 | 0,90% | 30,00 |
| 30.12.2024 | 77,20 | 77,70 | 76,80 | 77,65 | 0,06% | - |
| 27.12.2024 | 76,10 | 77,85 | 76,10 | 77,60 | 3,26% | - |
| 23.12.2024 | 73,60 | 75,80 | 73,20 | 75,15 | 1,01% | - |
| 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% | - |