67,950€
4,86%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,80 | 67,00 | 63,40 | 65,15 | -1,96% | - |
| 06.03.2026 | 65,65 | 66,65 | 64,40 | 66,45 | 1,68% | - |
| 05.03.2026 | 64,80 | 66,05 | 64,65 | 65,35 | 0,08% | - |
| 04.03.2026 | 64,85 | 65,90 | 64,10 | 65,30 | -0,38% | - |
| 03.03.2026 | 66,20 | 66,60 | 64,30 | 65,55 | -2,16% | - |
| 02.03.2026 | 65,90 | 67,30 | 65,05 | 67,00 | 0,30% | - |
| 27.02.2026 | 65,90 | 67,20 | 65,85 | 66,80 | 1,83% | - |
| 26.02.2026 | 65,40 | 66,55 | 64,90 | 65,60 | -0,15% | - |
| 25.02.2026 | 64,40 | 65,75 | 64,30 | 65,70 | 1,86% | - |
| 24.02.2026 | 63,30 | 64,60 | 63,25 | 64,50 | 1,90% | - |
| 23.02.2026 | 65,00 | 65,30 | 63,10 | 63,30 | -3,14% | - |
| 20.02.2026 | 64,80 | 65,65 | 64,50 | 65,35 | 1,24% | - |
| 19.02.2026 | 64,20 | 64,70 | 64,00 | 64,55 | 0,62% | - |
| 18.02.2026 | 60,75 | 64,45 | 60,60 | 64,15 | 5,68% | - |
| 17.02.2026 | 58,75 | 61,10 | 58,75 | 60,70 | 2,71% | - |
| 16.02.2026 | 58,25 | 60,20 | 57,50 | 59,10 | 1,55% | - |
| 13.02.2026 | 57,40 | 58,75 | 57,40 | 58,20 | 1,75% | - |
| 12.02.2026 | 59,65 | 59,75 | 57,20 | 57,20 | -3,87% | - |
| 11.02.2026 | 61,05 | 61,10 | 59,05 | 59,50 | -2,30% | - |
| 10.02.2026 | 60,65 | 61,55 | 60,10 | 60,90 | 0,16% | - |
| 09.02.2026 | 58,40 | 61,00 | 58,30 | 60,80 | 4,29% | - |
| 06.02.2026 | 56,90 | 58,45 | 55,65 | 58,30 | 2,55% | - |
| 05.02.2026 | 58,20 | 58,90 | 56,30 | 56,85 | -2,32% | - |
| 04.02.2026 | 60,20 | 61,40 | 58,20 | 58,20 | -1,52% | - |
| 03.02.2026 | 64,25 | 65,60 | 59,10 | 59,10 | -7,66% | - |
| 02.02.2026 | 77,65 | 78,50 | 64,00 | 64,00 | -18,47% | - |
| 30.01.2026 | 80,80 | 80,90 | 78,40 | 78,50 | -2,97% | - |
| 29.01.2026 | 79,25 | 80,95 | 79,15 | 80,90 | 3,32% | - |
| 28.01.2026 | 79,30 | 79,75 | 78,30 | 78,30 | -0,95% | 2.200,00 |
| 27.01.2026 | 78,80 | 79,30 | 77,95 | 79,05 | 0,57% | - |
| 26.01.2026 | 79,10 | 79,35 | 78,25 | 78,60 | 0,51% | - |
| 23.01.2026 | 78,90 | 79,35 | 77,65 | 78,20 | 0,64% | - |
| 22.01.2026 | 77,05 | 78,90 | 76,75 | 77,70 | 1,04% | - |
| 21.01.2026 | 76,00 | 77,00 | 75,40 | 76,90 | 1,12% | 3.565,00 |
| 20.01.2026 | 75,35 | 76,20 | 74,90 | 76,05 | 1,67% | - |
| 19.01.2026 | 74,50 | 76,30 | 74,50 | 74,80 | -1,25% | - |
| 16.01.2026 | 76,55 | 77,20 | 74,80 | 75,75 | -1,05% | - |
| 15.01.2026 | 75,35 | 76,65 | 75,20 | 76,55 | 1,80% | - |
| 14.01.2026 | 76,45 | 77,50 | 75,10 | 75,20 | -1,76% | - |
| 13.01.2026 | 77,05 | 77,05 | 76,25 | 76,55 | -0,58% | - |
| 12.01.2026 | 76,60 | 78,15 | 76,30 | 77,00 | 1,85% | - |
| 09.01.2026 | 76,95 | 77,05 | 75,60 | 75,60 | -1,56% | - |
| 08.01.2026 | 76,55 | 76,85 | 75,60 | 76,80 | -0,07% | - |
| 07.01.2026 | 75,30 | 78,20 | 75,30 | 76,85 | 3,43% | - |
| 06.01.2026 | 71,85 | 75,40 | 70,15 | 74,30 | 5,24% | - |
| 05.01.2026 | 72,25 | 73,25 | 68,95 | 70,60 | -0,42% | - |
| 02.01.2026 | 72,25 | 73,65 | 70,90 | 70,90 | 0,85% | - |
| 30.12.2025 | 71,15 | 72,30 | 70,30 | 70,30 | 0,57% | - |
| 29.12.2025 | 69,90 | 71,75 | 69,90 | 69,90 | -0,29% | - |
| 23.12.2025 | 70,10 | 72,10 | 70,10 | 70,10 | -1,61% | - |
| 22.12.2025 | 70,35 | 71,50 | 70,30 | 71,25 | 0,64% | - |
| 17.12.2025 | 70,30 | 70,90 | 69,85 | 70,80 | 0,21% | - |
| 15.12.2025 | 68,20 | 70,95 | 68,20 | 70,65 | 4,36% | - |
| 09.12.2025 | 68,00 | 68,70 | 67,70 | 67,70 | 0,89% | - |
| 08.12.2025 | 69,20 | 69,25 | 67,10 | 67,10 | -3,03% | - |
| 05.12.2025 | 69,60 | 70,30 | 69,20 | 69,20 | -0,43% | - |
| 04.12.2025 | 69,10 | 70,40 | 69,10 | 69,50 | 1,91% | - |
| 03.12.2025 | 69,90 | 69,90 | 68,20 | 68,20 | -2,15% | - |
| 02.12.2025 | 72,10 | 72,35 | 69,70 | 69,70 | -2,65% | - |
| 01.12.2025 | 72,60 | 72,90 | 71,20 | 71,60 | 1,27% | - |
| 28.11.2025 | 71,50 | 72,45 | 70,70 | 70,70 | 0,86% | - |
| 27.11.2025 | 69,85 | 71,40 | 69,75 | 70,10 | -0,57% | - |
| 26.11.2025 | 68,85 | 70,50 | 68,40 | 70,50 | 4,44% | 30,00 |
| 25.11.2025 | 66,90 | 68,40 | 66,30 | 67,50 | 3,37% | - |
| 24.11.2025 | 66,15 | 67,75 | 65,30 | 65,30 | 3,00% | - |
| 21.11.2025 | 64,15 | 65,50 | 63,40 | 63,40 | -1,71% | - |
| 20.11.2025 | 65,05 | 65,15 | 64,20 | 64,50 | -0,15% | - |
| 19.11.2025 | 64,00 | 65,10 | 63,90 | 64,60 | -0,15% | - |
| 18.11.2025 | 64,25 | 64,70 | 63,35 | 64,70 | 0,47% | 30,00 |
| 17.11.2025 | 64,95 | 65,40 | 64,15 | 64,40 | 0,63% | 250,00 |
| 14.11.2025 | 65,50 | 65,55 | 64,00 | 64,00 | -2,74% | - |
| 13.11.2025 | 66,95 | 67,00 | 65,65 | 65,80 | -0,75% | - |
| 12.11.2025 | 67,00 | 67,30 | 66,30 | 66,30 | 0,15% | - |
| 11.11.2025 | 66,10 | 67,85 | 66,10 | 66,20 | 1,22% | - |
| 10.11.2025 | 66,05 | 66,65 | 65,40 | 65,40 | 1,71% | - |
| 07.11.2025 | 65,70 | 65,95 | 64,30 | 64,30 | -4,60% | - |
| 06.11.2025 | 68,50 | 68,60 | 65,90 | 67,40 | -1,61% | - |
| 05.11.2025 | 70,00 | 70,00 | 68,50 | 68,50 | -1,15% | - |
| 04.11.2025 | 69,85 | 70,20 | 69,10 | 69,30 | -0,43% | - |
| 03.11.2025 | 70,55 | 71,30 | 69,60 | 69,60 | 0,00% | - |
| 31.10.2025 | 69,70 | 71,10 | 69,60 | 69,60 | -1,56% | - |
| 30.10.2025 | 71,50 | 72,15 | 68,90 | 70,70 | -0,56% | 60,00 |
| 29.10.2025 | 73,65 | 74,10 | 70,85 | 71,10 | -5,20% | - |
| 28.10.2025 | 75,80 | 75,80 | 74,30 | 75,00 | -1,06% | - |
| 27.10.2025 | 76,30 | 76,80 | 75,75 | 75,80 | 0,40% | - |
| 24.10.2025 | 76,65 | 77,05 | 75,50 | 75,50 | -0,40% | - |
| 23.10.2025 | 76,20 | 77,35 | 75,80 | 75,80 | 0,66% | - |
| 22.10.2025 | 74,90 | 75,95 | 74,35 | 75,30 | 2,17% | - |
| 21.10.2025 | 75,60 | 75,60 | 73,70 | 73,70 | -1,60% | - |
| 20.10.2025 | 72,50 | 76,90 | 72,50 | 74,90 | 4,61% | - |
| 17.10.2025 | 71,95 | 73,35 | 71,35 | 71,60 | 0,85% | - |
| 16.10.2025 | 73,10 | 73,30 | 71,00 | 71,00 | -2,61% | - |
| 15.10.2025 | 72,20 | 73,95 | 72,20 | 72,90 | 2,53% | - |
| 14.10.2025 | 72,35 | 72,70 | 70,85 | 71,10 | -0,70% | - |
| 13.10.2025 | 72,55 | 73,15 | 71,60 | 71,60 | -2,59% | - |
| 10.10.2025 | 73,50 | 74,15 | 72,35 | 73,50 | 0,68% | - |
| 09.10.2025 | 73,40 | 74,15 | 72,90 | 73,00 | 1,11% | - |
| 08.10.2025 | 70,85 | 73,80 | 70,80 | 72,20 | 0,84% | - |
| 07.10.2025 | 71,95 | 72,70 | 71,60 | 71,60 | -0,56% | - |
| 06.10.2025 | 73,75 | 73,75 | 71,40 | 72,00 | -1,77% | - |