83,100€
-0,24%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 83,85 | 84,00 | 83,75 | 84,00 | 0,42% | - |
| 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% | - |
| 20.04.2026 | 87,00 | 87,20 | 83,20 | 83,90 | -3,78% | - |
| 17.04.2026 | 90,30 | 91,45 | 87,20 | 87,20 | -2,46% | - |
| 16.04.2026 | 86,55 | 90,35 | 86,30 | 89,40 | 3,71% | - |
| 15.04.2026 | 85,85 | 86,85 | 85,60 | 86,20 | 0,29% | - |
| 14.04.2026 | 85,75 | 87,10 | 85,40 | 85,95 | 0,17% | - |
| 13.04.2026 | 85,35 | 86,30 | 84,45 | 85,80 | -0,23% | - |
| 10.04.2026 | 85,55 | 89,55 | 85,15 | 86,00 | 0,70% | - |
| 09.04.2026 | 82,95 | 85,75 | 82,75 | 85,40 | 2,52% | - |
| 08.04.2026 | 85,40 | 85,90 | 80,50 | 83,30 | 2,02% | - |
| 07.04.2026 | 81,75 | 83,10 | 79,90 | 81,65 | -0,55% | - |
| 02.04.2026 | 78,45 | 82,10 | 78,45 | 82,10 | 1,92% | - |
| 01.04.2026 | 80,50 | 80,85 | 79,75 | 80,55 | -0,31% | - |
| 31.03.2026 | 79,40 | 80,90 | 77,35 | 80,80 | 3,19% | - |
| 30.03.2026 | 77,30 | 79,25 | 77,30 | 78,30 | 1,36% | - |
| 27.03.2026 | 78,30 | 78,60 | 77,20 | 77,25 | -1,28% | - |
| 26.03.2026 | 76,80 | 79,10 | 76,75 | 78,25 | 1,10% | - |
| 25.03.2026 | 79,20 | 79,20 | 77,35 | 77,40 | -2,40% | - |
| 24.03.2026 | 78,50 | 79,55 | 78,10 | 79,30 | -0,19% | - |
| 23.03.2026 | 74,80 | 79,90 | 74,70 | 79,45 | 4,68% | - |
| 20.03.2026 | 78,20 | 78,20 | 75,35 | 75,90 | -3,07% | - |
| 19.03.2026 | 75,40 | 78,70 | 75,20 | 78,30 | 3,50% | - |
| 18.03.2026 | 78,50 | 78,60 | 75,50 | 75,65 | -2,58% | - |
| 17.03.2026 | 74,65 | 78,75 | 74,50 | 77,65 | 2,85% | - |
| 16.03.2026 | 74,65 | 75,60 | 73,65 | 75,50 | 2,23% | - |
| 13.03.2026 | 73,75 | 74,30 | 72,20 | 73,85 | 0,20% | - |
| 12.03.2026 | 72,80 | 74,10 | 71,85 | 73,70 | 0,82% | - |
| 11.03.2026 | 70,65 | 73,35 | 70,10 | 73,10 | 3,98% | - |
| 10.03.2026 | 65,25 | 71,40 | 65,20 | 70,30 | 7,90% | - |
| 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% | - |