52,725€
-19,07%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 59,10 | 60,30 | 49,42 | 52,65 | -19,19% | - |
| 03.10.2025 | 65,80 | 66,38 | 65,08 | 65,15 | 0,00% | - |
| 02.10.2025 | 64,20 | 65,80 | 64,15 | 65,15 | 2,68% | - |
| 01.10.2025 | 62,43 | 64,18 | 62,23 | 63,45 | 1,52% | - |
| 30.09.2025 | 64,25 | 64,38 | 62,10 | 62,50 | -1,73% | - |
| 29.09.2025 | 63,70 | 64,70 | 63,60 | 63,60 | 0,47% | - |
| 26.09.2025 | 63,83 | 64,43 | 63,18 | 63,30 | 1,04% | - |
| 25.09.2025 | 63,38 | 63,98 | 62,65 | 62,65 | -0,87% | - |
| 24.09.2025 | 62,88 | 63,43 | 61,90 | 63,20 | 0,60% | - |
| 23.09.2025 | 61,23 | 63,33 | 61,23 | 62,83 | 2,99% | - |
| 22.09.2025 | 62,15 | 62,20 | 60,53 | 61,00 | -1,45% | - |
| 19.09.2025 | 60,48 | 62,40 | 60,45 | 61,90 | 3,69% | - |
| 18.09.2025 | 59,95 | 61,58 | 59,70 | 59,70 | 0,51% | - |
| 17.09.2025 | 59,95 | 60,30 | 59,28 | 59,40 | -0,67% | - |
| 16.09.2025 | 60,13 | 60,28 | 59,48 | 59,80 | -0,17% | - |
| 15.09.2025 | 60,18 | 61,03 | 59,78 | 59,90 | -0,25% | - |
| 12.09.2025 | 60,73 | 60,83 | 59,55 | 60,05 | -0,91% | - |
| 11.09.2025 | 60,53 | 61,10 | 60,43 | 60,60 | 1,00% | - |
| 10.09.2025 | 61,43 | 61,60 | 60,00 | 60,00 | -2,44% | - |
| 09.09.2025 | 60,40 | 62,05 | 60,40 | 61,50 | 1,74% | - |
| 08.09.2025 | 61,05 | 61,43 | 60,03 | 60,45 | 0,00% | - |
| 05.09.2025 | 60,03 | 61,55 | 60,03 | 60,45 | 1,00% | - |
| 04.09.2025 | 59,65 | 60,25 | 59,10 | 59,85 | 1,44% | - |
| 03.09.2025 | 60,98 | 61,23 | 59,00 | 59,00 | -2,88% | - |
| 02.09.2025 | 61,53 | 61,90 | 60,58 | 60,75 | -1,54% | - |
| 01.09.2025 | 62,78 | 62,85 | 61,53 | 61,70 | -1,59% | - |
| 29.08.2025 | 64,40 | 64,40 | 62,53 | 62,70 | -2,87% | - |
| 28.08.2025 | 63,33 | 65,20 | 63,33 | 64,55 | 1,33% | - |
| 27.08.2025 | 64,03 | 64,30 | 63,13 | 63,70 | -0,70% | - |
| 26.08.2025 | 67,18 | 67,18 | 63,63 | 64,15 | -4,65% | - |
| 25.08.2025 | 68,23 | 68,53 | 67,25 | 67,28 | -1,64% | - |
| 22.08.2025 | 67,05 | 68,45 | 66,98 | 68,40 | 2,05% | - |
| 21.08.2025 | 67,30 | 67,40 | 66,55 | 67,03 | -0,78% | - |
| 20.08.2025 | 66,93 | 67,65 | 66,65 | 67,55 | 0,82% | - |
| 19.08.2025 | 65,95 | 67,83 | 65,88 | 67,00 | 1,28% | - |
| 18.08.2025 | 66,68 | 66,68 | 65,58 | 66,15 | -0,75% | - |
| 15.08.2025 | 66,83 | 67,10 | 66,38 | 66,65 | 0,11% | - |
| 14.08.2025 | 66,18 | 66,93 | 65,78 | 66,58 | -0,19% | - |
| 13.08.2025 | 65,58 | 66,70 | 65,20 | 66,70 | 1,60% | - |
| 12.08.2025 | 65,25 | 65,65 | 64,63 | 65,65 | 0,84% | - |
| 11.08.2025 | 65,85 | 66,18 | 64,83 | 65,10 | -1,14% | - |
| 08.08.2025 | 65,53 | 66,10 | 65,08 | 65,85 | 0,73% | - |
| 07.08.2025 | 64,48 | 65,73 | 64,28 | 65,38 | 2,11% | - |
| 06.08.2025 | 63,75 | 64,35 | 63,65 | 64,03 | 1,19% | - |
| 05.08.2025 | 63,20 | 63,95 | 63,03 | 63,28 | 0,16% | - |
| 04.08.2025 | 63,48 | 63,63 | 62,65 | 63,18 | 0,04% | - |
| 01.08.2025 | 63,83 | 64,63 | 62,93 | 63,15 | -1,79% | 40,00 |
| 31.07.2025 | 65,35 | 65,60 | 63,83 | 64,30 | -1,38% | - |
| 30.07.2025 | 66,93 | 66,93 | 64,70 | 65,20 | -2,69% | - |
| 29.07.2025 | 67,38 | 67,50 | 66,45 | 67,00 | -0,22% | - |
| 28.07.2025 | 67,53 | 68,58 | 66,90 | 67,15 | 0,22% | - |
| 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% | - |