75,225€
2,91%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 75,33 | 75,63 | 73,95 | 75,23 | 1,24% | - |
| 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% | - |
| 04.03.2025 | 86,43 | 86,60 | 83,20 | 85,13 | -1,45% | - |
| 03.03.2025 | 86,18 | 87,45 | 84,80 | 86,38 | 0,79% | - |
| 28.02.2025 | 84,30 | 85,95 | 82,10 | 85,70 | 1,18% | - |
| 27.02.2025 | 91,85 | 91,85 | 81,80 | 84,70 | -7,43% | - |
| 26.02.2025 | 93,53 | 94,15 | 91,25 | 91,50 | -1,69% | - |
| 25.02.2025 | 91,58 | 93,40 | 91,08 | 93,08 | 1,80% | - |
| 24.02.2025 | 92,58 | 92,80 | 91,30 | 91,43 | -0,14% | - |
| 21.02.2025 | 89,90 | 93,55 | 89,88 | 91,55 | 2,15% | - |
| 20.02.2025 | 88,90 | 91,08 | 88,20 | 89,63 | 0,70% | - |
| 19.02.2025 | 91,33 | 91,53 | 88,45 | 89,00 | -2,79% | - |
| 18.02.2025 | 91,25 | 91,68 | 90,20 | 91,55 | 0,47% | - |
| 17.02.2025 | 90,78 | 91,48 | 90,10 | 91,13 | 0,33% | - |
| 14.02.2025 | 90,23 | 91,48 | 90,20 | 90,83 | 0,97% | - |
| 13.02.2025 | 89,85 | 90,63 | 88,58 | 89,95 | 0,28% | - |
| 12.02.2025 | 93,33 | 93,40 | 88,73 | 89,70 | -3,88% | - |
| 11.02.2025 | 92,48 | 93,43 | 90,80 | 93,33 | 0,59% | - |
| 10.02.2025 | 91,08 | 92,88 | 90,85 | 92,78 | 2,09% | - |
| 07.02.2025 | 92,15 | 92,63 | 90,20 | 90,88 | -1,44% | - |
| 06.02.2025 | 89,83 | 92,35 | 89,50 | 92,20 | 2,99% | - |
| 05.02.2025 | 90,45 | 90,95 | 89,18 | 89,53 | -1,13% | - |
| 04.02.2025 | 90,10 | 91,25 | 89,80 | 90,55 | 0,89% | - |
| 03.02.2025 | 89,60 | 90,73 | 87,75 | 89,75 | -1,86% | - |
| 31.01.2025 | 92,58 | 93,25 | 91,28 | 91,45 | -1,43% | - |
| 30.01.2025 | 92,90 | 93,13 | 91,68 | 92,78 | 0,24% | - |
| 29.01.2025 | 93,48 | 93,70 | 91,90 | 92,55 | -0,48% | - |
| 28.01.2025 | 92,03 | 93,35 | 91,50 | 93,00 | 0,62% | - |
| 27.01.2025 | 90,25 | 92,43 | 90,00 | 92,43 | 1,09% | - |
| 24.01.2025 | 91,58 | 95,15 | 90,15 | 91,43 | -0,27% | - |
| 23.01.2025 | 90,28 | 91,68 | 89,98 | 91,68 | 1,72% | - |
| 22.01.2025 | 91,90 | 91,95 | 89,70 | 90,13 | -1,72% | - |
| 21.01.2025 | 90,23 | 92,00 | 89,03 | 91,70 | 1,16% | - |
| 20.01.2025 | 86,58 | 91,03 | 86,50 | 90,65 | 5,10% | - |
| 17.01.2025 | 86,08 | 87,33 | 85,35 | 86,25 | 0,58% | - |
| 16.01.2025 | 85,75 | 87,70 | 85,23 | 85,75 | 0,68% | - |
| 15.01.2025 | 84,18 | 85,95 | 84,08 | 85,18 | 1,40% | - |
| 14.01.2025 | 83,13 | 85,73 | 83,03 | 84,00 | 1,45% | - |
| 13.01.2025 | 83,75 | 83,75 | 81,98 | 82,80 | -1,31% | - |
| 10.01.2025 | 84,33 | 85,65 | 83,70 | 83,90 | -0,89% | - |
| 09.01.2025 | 85,48 | 85,68 | 83,98 | 84,65 | -1,40% | - |
| 08.01.2025 | 85,98 | 87,73 | 85,08 | 85,85 | 0,12% | - |
| 07.01.2025 | 86,15 | 87,65 | 85,60 | 85,75 | -0,44% | - |
| 06.01.2025 | 85,68 | 89,10 | 85,68 | 86,13 | 0,64% | - |
| 03.01.2025 | 86,58 | 86,75 | 85,35 | 85,58 | -0,95% | - |
| 02.01.2025 | 87,80 | 88,20 | 85,95 | 86,40 | -0,60% | - |
| 30.12.2024 | 87,10 | 101,28 | 86,75 | 86,93 | -0,54% | - |
| 27.12.2024 | 85,70 | 87,53 | 85,55 | 87,40 | 1,04% | 84,00 |
| 23.12.2024 | 86,48 | 87,00 | 85,78 | 86,50 | -0,12% | - |
| 20.12.2024 | 86,25 | 86,80 | 84,75 | 86,60 | -0,20% | - |
| 19.12.2024 | 88,60 | 100,78 | 85,53 | 86,78 | -2,34% | - |
| 18.12.2024 | 89,35 | 90,38 | 88,53 | 88,85 | -0,11% | - |
| 17.12.2024 | 89,33 | 90,03 | 88,90 | 88,95 | -0,81% | - |
| 16.12.2024 | 92,03 | 92,68 | 89,30 | 89,68 | -2,53% | - |
| 13.12.2024 | 93,68 | 94,43 | 91,88 | 92,00 | -1,55% | - |
| 12.12.2024 | 94,65 | 95,05 | 93,38 | 93,45 | -1,45% | - |
| 11.12.2024 | 94,48 | 95,55 | 94,05 | 94,83 | 0,61% | - |
| 10.12.2024 | 94,70 | 95,50 | 94,15 | 94,25 | -0,68% | - |
| 09.12.2024 | 91,25 | 95,48 | 90,93 | 94,90 | 4,29% | - |
| 06.12.2024 | 89,43 | 91,50 | 89,20 | 91,00 | 1,59% | - |
| 05.12.2024 | 88,18 | 89,90 | 88,13 | 89,58 | 1,70% | - |
| 04.12.2024 | 86,75 | 88,48 | 86,53 | 88,08 | 1,79% | - |
| 03.12.2024 | 88,08 | 89,25 | 86,23 | 86,53 | -1,98% | - |
| 02.12.2024 | 88,53 | 89,05 | 87,15 | 88,28 | -0,87% | - |
| 29.11.2024 | 89,40 | 89,98 | 88,65 | 89,05 | -0,53% | - |
| 28.11.2024 | 90,95 | 91,23 | 89,43 | 89,53 | -1,32% | - |
| 27.11.2024 | 90,18 | 90,75 | 89,00 | 90,73 | 0,67% | - |
| 26.11.2024 | 89,73 | 91,88 | 89,43 | 90,13 | 0,17% | - |
| 25.11.2024 | 90,08 | 91,13 | 89,65 | 89,98 | 0,47% | - |
| 22.11.2024 | 87,58 | 90,00 | 87,53 | 89,55 | 2,40% | - |
| 21.11.2024 | 88,73 | 88,83 | 86,53 | 87,45 | -1,60% | - |
| 20.11.2024 | 92,88 | 97,45 | 87,90 | 88,88 | -1,82% | - |
| 19.11.2024 | 93,15 | 93,70 | 90,03 | 90,53 | -2,19% | - |
| 18.11.2024 | 93,85 | 94,13 | 92,25 | 92,55 | -1,15% | - |
| 15.11.2024 | 93,03 | 94,35 | 92,23 | 93,63 | 0,11% | - |
| 14.11.2024 | 92,90 | 94,08 | 92,65 | 93,53 | 0,29% | - |
| 13.11.2024 | 92,78 | 94,85 | 92,00 | 93,25 | -0,11% | - |