66,450€
0,30%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 66,25 | 68,38 | 66,00 | 67,00 | 1,21% | 150,00 |
| 24.07.2025 | 71,73 | 71,78 | 62,53 | 66,20 | -7,44% | - |
| 23.07.2025 | 74,43 | 75,23 | 71,30 | 71,53 | -3,05% | 6,00 |
| 22.07.2025 | 77,50 | 78,03 | 72,53 | 73,78 | -6,64% | - |
| 21.07.2025 | 79,70 | 80,63 | 78,95 | 79,03 | -0,57% | - |
| 18.07.2025 | 81,25 | 81,48 | 79,40 | 79,48 | -1,67% | - |
| 17.07.2025 | 81,75 | 82,35 | 80,38 | 80,83 | -0,71% | - |
| 16.07.2025 | 82,18 | 82,38 | 80,48 | 81,40 | -1,69% | - |
| 15.07.2025 | 82,10 | 83,30 | 82,05 | 82,80 | 1,19% | - |
| 14.07.2025 | 82,85 | 82,90 | 81,65 | 81,83 | -1,83% | - |
| 11.07.2025 | 84,10 | 84,25 | 82,88 | 83,35 | -1,48% | - |
| 10.07.2025 | 83,45 | 85,48 | 83,13 | 84,60 | 1,01% | - |
| 09.07.2025 | 82,80 | 83,75 | 82,05 | 83,75 | 1,27% | - |
| 08.07.2025 | 82,25 | 83,08 | 80,93 | 82,70 | 0,79% | - |
| 07.07.2025 | 82,03 | 82,58 | 81,05 | 82,05 | 0,80% | - |
| 04.07.2025 | 82,08 | 82,38 | 81,30 | 81,40 | -1,06% | - |
| 03.07.2025 | 83,20 | 83,73 | 82,25 | 82,28 | -1,11% | - |
| 02.07.2025 | 80,88 | 83,53 | 80,80 | 83,20 | 3,26% | - |
| 01.07.2025 | 80,28 | 80,83 | 79,73 | 80,58 | 0,40% | - |
| 30.06.2025 | 83,13 | 83,55 | 79,90 | 80,25 | -3,23% | - |
| 27.06.2025 | 81,38 | 83,18 | 81,23 | 82,93 | 1,75% | - |
| 26.06.2025 | 80,93 | 81,50 | 80,05 | 81,50 | 0,71% | - |
| 25.06.2025 | 79,88 | 80,98 | 79,68 | 80,93 | 1,51% | - |
| 24.06.2025 | 79,28 | 80,73 | 79,20 | 79,73 | 1,43% | - |
| 23.06.2025 | 79,53 | 79,80 | 77,85 | 78,60 | -1,60% | - |
| 20.06.2025 | 80,18 | 80,85 | 79,58 | 79,88 | 0,09% | - |
| 19.06.2025 | 80,88 | 80,93 | 79,50 | 79,80 | -1,72% | - |
| 18.06.2025 | 82,93 | 83,08 | 80,50 | 81,20 | -1,78% | - |
| 17.06.2025 | 83,23 | 84,08 | 82,58 | 82,68 | -1,11% | - |
| 16.06.2025 | 83,70 | 84,40 | 83,33 | 83,60 | -0,15% | - |
| 13.06.2025 | 83,20 | 84,13 | 82,43 | 83,73 | 0,00% | - |
| 12.06.2025 | 84,55 | 84,80 | 83,33 | 83,73 | -0,74% | - |
| 11.06.2025 | 84,43 | 86,13 | 84,30 | 84,35 | -0,15% | - |
| 10.06.2025 | 83,20 | 84,70 | 83,20 | 84,48 | 1,87% | - |
| 09.06.2025 | 82,73 | 83,78 | 82,63 | 82,93 | -0,18% | - |
| 06.06.2025 | 82,85 | 83,45 | 82,08 | 83,08 | 0,27% | - |
| 05.06.2025 | 84,55 | 84,88 | 81,68 | 82,85 | -2,01% | - |
| 04.06.2025 | 84,05 | 85,10 | 83,95 | 84,55 | 0,86% | - |
| 03.06.2025 | 84,68 | 84,83 | 82,58 | 83,83 | -4,47% | - |
| 02.06.2025 | 87,03 | 87,80 | 86,45 | 87,75 | 0,23% | - |
| 30.05.2025 | 87,25 | 88,68 | 86,93 | 87,55 | 0,63% | - |
| 29.05.2025 | 88,15 | 88,85 | 86,60 | 87,00 | 0,12% | - |
| 28.05.2025 | 87,25 | 87,43 | 86,28 | 86,90 | 0,00% | - |
| 27.05.2025 | 85,50 | 87,70 | 85,15 | 86,90 | 1,58% | - |
| 26.05.2025 | 85,03 | 86,10 | 84,98 | 85,55 | 1,54% | - |
| 23.05.2025 | 84,88 | 86,13 | 82,75 | 84,25 | -0,85% | - |
| 22.05.2025 | 85,83 | 86,00 | 84,43 | 84,98 | -0,79% | - |
| 21.05.2025 | 87,33 | 87,33 | 85,43 | 85,65 | -1,97% | - |
| 20.05.2025 | 87,40 | 87,78 | 86,35 | 87,38 | -0,60% | - |
| 19.05.2025 | 86,13 | 87,90 | 85,90 | 87,90 | 1,33% | - |
| 16.05.2025 | 87,38 | 87,93 | 86,03 | 86,75 | -0,52% | - |
| 15.05.2025 | 87,30 | 87,58 | 86,18 | 87,20 | -0,60% | - |
| 14.05.2025 | 89,03 | 89,33 | 87,03 | 87,73 | -1,35% | - |
| 13.05.2025 | 88,35 | 89,45 | 88,20 | 88,93 | -0,08% | - |
| 12.05.2025 | 85,25 | 89,00 | 84,90 | 89,00 | 5,61% | - |
| 09.05.2025 | 84,10 | 85,05 | 83,88 | 84,28 | 0,27% | - |
| 08.05.2025 | 83,68 | 84,78 | 82,90 | 84,05 | 0,57% | - |
| 07.05.2025 | 83,40 | 83,73 | 82,83 | 83,58 | 0,75% | - |
| 06.05.2025 | 83,73 | 84,05 | 82,60 | 82,95 | -1,34% | - |
| 05.05.2025 | 83,93 | 84,60 | 83,78 | 84,08 | -0,21% | - |
| 02.05.2025 | 83,38 | 84,85 | 83,03 | 84,25 | 1,97% | - |
| 30.04.2025 | 82,35 | 82,78 | 80,98 | 82,63 | 1,13% | - |
| 29.04.2025 | 82,33 | 83,70 | 80,98 | 81,70 | -1,24% | - |
| 28.04.2025 | 81,90 | 83,38 | 81,90 | 82,73 | 0,67% | - |
| 25.04.2025 | 81,83 | 82,38 | 80,30 | 82,18 | 0,40% | - |
| 24.04.2025 | 81,10 | 81,85 | 79,68 | 81,85 | 0,65% | - |
| 23.04.2025 | 78,55 | 81,65 | 78,50 | 81,33 | 4,60% | - |
| 22.04.2025 | 76,75 | 78,05 | 76,58 | 77,75 | 0,10% | - |
| 17.04.2025 | 77,60 | 78,20 | 76,83 | 77,68 | 0,84% | - |
| 16.04.2025 | 76,03 | 78,05 | 75,98 | 77,03 | 0,23% | - |
| 15.04.2025 | 77,33 | 77,58 | 75,53 | 76,85 | -0,71% | - |
| 14.04.2025 | 77,88 | 78,80 | 76,73 | 77,40 | -0,03% | - |
| 11.04.2025 | 75,63 | 77,68 | 74,25 | 77,43 | 2,96% | - |
| 10.04.2025 | 80,58 | 82,13 | 73,35 | 75,20 | -7,16% | - |
| 09.04.2025 | 74,28 | 81,70 | 74,03 | 81,00 | 8,22% | - |
| 08.04.2025 | 75,33 | 77,53 | 73,95 | 74,85 | 0,74% | - |
| 07.04.2025 | 71,73 | 75,75 | 68,18 | 74,30 | 1,05% | - |
| 04.04.2025 | 79,40 | 79,60 | 72,63 | 73,53 | -7,25% | - |
| 03.04.2025 | 82,38 | 83,00 | 79,15 | 79,28 | -6,38% | - |
| 02.04.2025 | 87,70 | 87,73 | 83,65 | 84,68 | -3,78% | - |
| 01.04.2025 | 87,23 | 88,58 | 87,00 | 88,00 | 0,40% | - |
| 31.03.2025 | 87,13 | 87,85 | 85,80 | 87,65 | -0,20% | 4.750,00 |
| 28.03.2025 | 87,33 | 88,58 | 87,05 | 87,83 | 0,09% | - |
| 27.03.2025 | 87,58 | 87,93 | 86,20 | 87,75 | -0,11% | - |
| 26.03.2025 | 89,28 | 89,35 | 87,48 | 87,85 | -1,90% | - |
| 25.03.2025 | 89,23 | 90,55 | 88,35 | 89,55 | 0,22% | - |
| 24.03.2025 | 90,03 | 90,55 | 87,95 | 89,35 | -0,33% | - |
| 21.03.2025 | 91,38 | 91,50 | 88,08 | 89,65 | -2,05% | - |
| 20.03.2025 | 93,15 | 93,55 | 90,90 | 91,53 | -2,03% | - |
| 19.03.2025 | 92,48 | 93,88 | 92,00 | 93,43 | -0,40% | - |
| 18.03.2025 | 92,08 | 94,28 | 91,60 | 93,80 | 1,68% | - |
| 17.03.2025 | 90,45 | 92,38 | 90,28 | 92,25 | 1,37% | - |
| 14.03.2025 | 88,08 | 91,15 | 86,85 | 91,00 | 3,79% | - |
| 13.03.2025 | 87,85 | 88,70 | 86,58 | 87,68 | -0,37% | - |
| 12.03.2025 | 89,05 | 89,35 | 87,08 | 88,00 | -1,07% | - |
| 11.03.2025 | 89,43 | 91,80 | 88,03 | 88,95 | -0,03% | - |
| 10.03.2025 | 89,70 | 90,70 | 87,03 | 88,98 | -1,00% | - |
| 07.03.2025 | 89,58 | 90,95 | 88,65 | 89,88 | -0,39% | - |
| 06.03.2025 | 86,75 | 91,13 | 85,58 | 90,23 | 4,64% | - |
| 05.03.2025 | 85,60 | 87,18 | 84,68 | 86,23 | 1,29% | - |