85,000€
-0,58%
Echtzeit-Aktienkurs SECHE ENVIRON. INH.EO-,20
Bid:
Ask:
Aktienkurse zur SECHE ENVIRON. INH.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |