96,050€
-0,21%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 96,38 | 97,15 | 95,88 | 96,90 | 1,12% | - |
| 04.11.2024 | 96,60 | 96,73 | 95,60 | 95,83 | -0,16% | - |
| 01.11.2024 | 96,60 | 97,03 | 95,93 | 95,98 | -0,98% | - |
| 31.10.2024 | 95,93 | 97,95 | 95,70 | 96,93 | 0,36% | - |
| 30.10.2024 | 98,15 | 98,15 | 96,45 | 96,58 | -1,68% | - |
| 29.10.2024 | 98,23 | 99,15 | 97,65 | 98,23 | 0,26% | - |
| 28.10.2024 | 98,90 | 99,23 | 96,40 | 97,98 | -0,10% | - |
| 25.10.2024 | 98,15 | 102,50 | 97,20 | 98,08 | -0,28% | - |
| 24.10.2024 | 96,58 | 99,25 | 96,45 | 98,35 | 2,18% | - |
| 23.10.2024 | 96,28 | 97,30 | 95,73 | 96,25 | 0,00% | - |
| 22.10.2024 | 96,15 | 97,08 | 95,43 | 96,25 | 0,23% | - |
| 21.10.2024 | 98,28 | 98,50 | 95,78 | 96,03 | -2,34% | - |
| 18.10.2024 | 97,45 | 98,73 | 97,25 | 98,33 | 1,05% | - |
| 17.10.2024 | 98,03 | 98,63 | 97,15 | 97,30 | -1,04% | - |
| 16.10.2024 | 96,90 | 98,85 | 96,25 | 98,33 | 1,44% | - |
| 15.10.2024 | 97,95 | 99,70 | 96,60 | 96,93 | -1,07% | - |
| 14.10.2024 | 100,90 | 101,30 | 97,25 | 97,98 | -2,80% | - |
| 11.10.2024 | 101,20 | 101,30 | 100,35 | 100,80 | -0,69% | - |
| 10.10.2024 | 102,65 | 102,75 | 100,75 | 101,50 | -1,07% | - |
| 09.10.2024 | 103,05 | 103,55 | 101,90 | 102,60 | -0,34% | - |
| 08.10.2024 | 103,65 | 103,70 | 100,60 | 102,95 | -0,96% | - |
| 07.10.2024 | 102,15 | 105,35 | 102,15 | 103,95 | 1,17% | - |
| 04.10.2024 | 100,48 | 103,20 | 99,55 | 102,75 | 2,44% | - |
| 03.10.2024 | 101,25 | 101,60 | 99,48 | 100,30 | -1,62% | - |
| 02.10.2024 | 101,50 | 102,20 | 100,55 | 101,95 | 0,25% | - |
| 01.10.2024 | 102,05 | 103,05 | 101,05 | 101,70 | -0,29% | - |
| 30.09.2024 | 105,25 | 105,25 | 101,70 | 102,00 | -2,86% | - |
| 27.09.2024 | 100,75 | 105,50 | 100,33 | 105,00 | 4,17% | - |
| 26.09.2024 | 96,65 | 101,00 | 96,13 | 100,80 | 5,44% | - |
| 25.09.2024 | 95,43 | 96,20 | 94,35 | 95,60 | -0,08% | - |
| 24.09.2024 | 92,90 | 96,08 | 92,85 | 95,68 | 3,26% | - |
| 23.09.2024 | 92,35 | 92,93 | 91,25 | 92,65 | 0,65% | - |
| 20.09.2024 | 95,55 | 95,65 | 91,90 | 92,05 | -4,06% | - |
| 19.09.2024 | 94,53 | 96,40 | 94,33 | 95,95 | 2,59% | - |
| 18.09.2024 | 93,73 | 94,93 | 93,00 | 93,53 | 0,00% | - |
| 17.09.2024 | 93,73 | 94,20 | 92,73 | 93,53 | -0,37% | - |
| 16.09.2024 | 93,38 | 93,93 | 92,00 | 93,88 | 0,81% | - |
| 13.09.2024 | 92,05 | 93,53 | 91,83 | 93,13 | 1,14% | - |
| 12.09.2024 | 91,60 | 92,73 | 91,20 | 92,08 | 0,71% | - |
| 11.09.2024 | 91,20 | 92,55 | 89,60 | 91,43 | -0,27% | - |
| 10.09.2024 | 91,10 | 91,95 | 90,48 | 91,68 | -0,19% | - |
| 09.09.2024 | 91,13 | 91,95 | 90,75 | 91,85 | 1,16% | 88,00 |
| 06.09.2024 | 91,75 | 92,00 | 90,58 | 90,80 | -0,90% | - |
| 05.09.2024 | 91,28 | 93,33 | 91,03 | 91,63 | 0,38% | - |
| 04.09.2024 | 91,13 | 91,90 | 89,88 | 91,28 | -0,92% | - |
| 03.09.2024 | 93,13 | 93,80 | 92,08 | 92,13 | -0,97% | - |
| 02.09.2024 | 94,95 | 105,30 | 90,20 | 93,03 | -1,92% | - |
| 30.08.2024 | 93,33 | 95,20 | 93,15 | 94,85 | 4,00% | 360,00 |
| 29.08.2024 | 91,65 | 93,58 | 91,20 | 91,20 | -0,36% | - |
| 28.08.2024 | 92,00 | 92,43 | 91,30 | 91,53 | -0,25% | - |
| 27.08.2024 | 92,48 | 92,80 | 91,28 | 91,75 | -0,65% | - |
| 26.08.2024 | 93,33 | 93,45 | 92,25 | 92,35 | -0,89% | - |
| 23.08.2024 | 92,23 | 93,55 | 91,95 | 93,18 | 1,61% | - |
| 22.08.2024 | 92,05 | 92,95 | 91,63 | 91,70 | -0,46% | - |
| 21.08.2024 | 90,63 | 92,60 | 90,50 | 92,13 | 1,91% | - |
| 20.08.2024 | 91,83 | 92,05 | 90,15 | 90,40 | -1,74% | - |
| 19.08.2024 | 90,48 | 92,05 | 90,18 | 92,00 | 1,88% | - |
| 16.08.2024 | 91,00 | 91,13 | 89,83 | 90,30 | -0,39% | - |
| 15.08.2024 | 89,80 | 90,85 | 89,05 | 90,65 | 1,00% | - |
| 14.08.2024 | 88,85 | 89,95 | 88,85 | 89,75 | 1,30% | - |
| 13.08.2024 | 88,53 | 89,00 | 87,85 | 88,60 | 0,31% | - |
| 12.08.2024 | 88,90 | 89,28 | 87,80 | 88,33 | -0,14% | - |
| 09.08.2024 | 88,53 | 89,58 | 88,10 | 88,45 | -0,20% | - |
| 08.08.2024 | 87,80 | 88,78 | 86,60 | 88,63 | 1,11% | - |
| 07.08.2024 | 87,08 | 88,75 | 86,80 | 87,65 | 0,40% | - |
| 06.08.2024 | 88,08 | 88,28 | 85,95 | 87,30 | 0,34% | - |
| 05.08.2024 | 86,83 | 87,70 | 85,05 | 87,00 | -3,09% | - |
| 02.08.2024 | 89,25 | 90,40 | 88,88 | 89,78 | 0,11% | - |
| 01.08.2024 | 93,30 | 93,35 | 89,25 | 89,68 | -3,78% | - |
| 31.07.2024 | 93,95 | 94,60 | 92,78 | 93,20 | 0,08% | - |
| 30.07.2024 | 93,70 | 93,78 | 92,48 | 93,13 | -0,85% | - |
| 29.07.2024 | 95,15 | 95,28 | 93,20 | 93,93 | -1,31% | - |
| 26.07.2024 | 93,83 | 95,25 | 92,85 | 95,18 | 1,33% | - |
| 25.07.2024 | 101,25 | 103,90 | 93,70 | 93,93 | -7,23% | - |
| 24.07.2024 | 101,60 | 103,00 | 99,93 | 101,25 | -0,78% | - |
| 23.07.2024 | 102,50 | 103,00 | 101,20 | 102,05 | -0,58% | - |
| 22.07.2024 | 101,00 | 103,00 | 101,00 | 102,65 | 1,94% | - |
| 19.07.2024 | 102,40 | 102,60 | 100,55 | 100,70 | -1,23% | - |
| 18.07.2024 | 102,25 | 103,20 | 100,90 | 101,95 | -0,34% | - |
| 17.07.2024 | 102,85 | 103,00 | 100,85 | 102,30 | -1,30% | - |
| 16.07.2024 | 102,40 | 103,70 | 101,65 | 103,65 | 0,93% | - |
| 15.07.2024 | 102,85 | 103,70 | 102,40 | 102,70 | -0,44% | - |
| 12.07.2024 | 103,60 | 104,55 | 102,90 | 103,15 | -0,34% | - |
| 11.07.2024 | 102,00 | 103,80 | 100,70 | 103,50 | 1,22% | - |
| 10.07.2024 | 100,65 | 102,25 | 100,20 | 102,25 | 1,36% | - |
| 09.07.2024 | 102,00 | 103,80 | 100,60 | 100,88 | -0,81% | - |
| 08.07.2024 | 102,65 | 103,40 | 101,10 | 101,70 | -1,45% | - |
| 05.07.2024 | 102,20 | 103,50 | 102,10 | 103,20 | 1,03% | - |
| 04.07.2024 | 102,30 | 104,20 | 101,45 | 102,15 | -0,24% | - |
| 03.07.2024 | 99,63 | 102,45 | 99,60 | 102,40 | 2,89% | - |
| 02.07.2024 | 98,85 | 99,55 | 97,05 | 99,53 | 0,30% | - |
| 01.07.2024 | 97,90 | 101,45 | 97,70 | 99,23 | 3,01% | - |
| 28.06.2024 | 99,95 | 100,25 | 95,85 | 96,33 | -3,51% | - |
| 27.06.2024 | 102,15 | 103,25 | 99,18 | 99,83 | -2,04% | - |
| 26.06.2024 | 103,55 | 103,75 | 101,45 | 101,90 | -1,07% | - |
| 25.06.2024 | 104,25 | 105,75 | 102,65 | 103,00 | -1,01% | - |
| 24.06.2024 | 103,90 | 105,30 | 103,90 | 104,05 | 0,39% | - |
| 21.06.2024 | 104,75 | 105,95 | 103,50 | 103,65 | -0,86% | - |
| 20.06.2024 | 103,85 | 105,15 | 103,55 | 104,55 | 1,16% | - |
| 19.06.2024 | 104,75 | 104,85 | 102,75 | 103,35 | -1,38% | - |