49,480€
-0,18%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,77 | 50,80 | 49,75 | 50,23 | 1,32% | - |
| 11.12.2025 | 48,61 | 49,59 | 48,41 | 49,57 | 1,29% | - |
| 10.12.2025 | 48,15 | 48,97 | 47,88 | 48,94 | 2,47% | - |
| 09.12.2025 | 48,47 | 48,66 | 47,76 | 47,76 | -1,20% | - |
| 08.12.2025 | 49,29 | 49,35 | 48,09 | 48,34 | -1,51% | - |
| 05.12.2025 | 49,10 | 49,53 | 48,39 | 49,08 | 0,90% | - |
| 04.12.2025 | 47,98 | 49,27 | 47,88 | 48,64 | 2,70% | - |
| 03.12.2025 | 47,67 | 48,16 | 47,36 | 47,36 | 0,30% | - |
| 02.12.2025 | 48,46 | 48,55 | 47,22 | 47,22 | -2,11% | - |
| 01.12.2025 | 48,74 | 48,74 | 47,73 | 48,24 | -0,37% | - |
| 28.11.2025 | 48,86 | 49,06 | 48,42 | 48,42 | -0,57% | - |
| 27.11.2025 | 48,17 | 48,95 | 48,17 | 48,70 | 1,42% | - |
| 26.11.2025 | 48,62 | 48,84 | 47,87 | 48,02 | 0,00% | - |
| 25.11.2025 | 47,71 | 48,53 | 47,33 | 48,02 | 1,57% | - |
| 24.11.2025 | 48,46 | 48,83 | 47,28 | 47,28 | 0,72% | - |
| 21.11.2025 | 46,45 | 48,41 | 46,31 | 46,94 | -0,84% | - |
| 20.11.2025 | 48,23 | 48,38 | 46,30 | 47,34 | 0,72% | - |
| 19.11.2025 | 46,54 | 47,86 | 46,36 | 47,00 | 0,75% | - |
| 18.11.2025 | 46,77 | 47,02 | 46,29 | 46,65 | -1,71% | - |
| 17.11.2025 | 48,32 | 48,56 | 46,90 | 47,46 | -1,58% | - |
| 14.11.2025 | 48,93 | 48,97 | 47,69 | 48,22 | -1,55% | - |
| 13.11.2025 | 49,83 | 49,97 | 48,56 | 48,98 | -1,21% | - |
| 12.11.2025 | 48,75 | 49,94 | 47,91 | 49,58 | 2,69% | - |
| 11.11.2025 | 47,33 | 48,66 | 47,17 | 48,28 | 2,12% | - |
| 10.11.2025 | 47,17 | 47,83 | 46,87 | 47,28 | 1,59% | - |
| 07.11.2025 | 47,53 | 48,09 | 46,54 | 46,54 | -1,98% | - |
| 06.11.2025 | 47,37 | 48,04 | 47,27 | 47,48 | 0,64% | - |
| 05.11.2025 | 46,33 | 47,55 | 46,15 | 47,18 | 0,77% | - |
| 04.11.2025 | 47,20 | 47,27 | 46,25 | 46,82 | -1,01% | - |
| 03.11.2025 | 48,35 | 48,35 | 47,30 | 47,30 | -1,54% | - |
| 31.10.2025 | 48,19 | 48,47 | 47,93 | 48,04 | -2,36% | - |
| 30.10.2025 | 48,96 | 49,41 | 48,11 | 49,20 | 1,32% | - |
| 29.10.2025 | 49,36 | 49,51 | 48,45 | 48,56 | -1,26% | - |
| 28.10.2025 | 49,55 | 49,69 | 48,80 | 49,18 | -0,65% | - |
| 27.10.2025 | 49,99 | 50,04 | 48,93 | 49,50 | 0,49% | - |
| 24.10.2025 | 49,77 | 50,45 | 49,08 | 49,26 | -0,08% | - |
| 23.10.2025 | 50,25 | 50,85 | 49,30 | 49,30 | -0,80% | - |
| 22.10.2025 | 50,09 | 50,63 | 49,07 | 49,70 | 0,85% | - |
| 21.10.2025 | 48,38 | 50,48 | 48,10 | 49,28 | 2,20% | - |
| 20.10.2025 | 48,86 | 48,90 | 47,89 | 48,22 | 0,71% | - |
| 17.10.2025 | 47,53 | 48,55 | 47,10 | 47,88 | 1,23% | - |
| 16.10.2025 | 47,53 | 48,19 | 47,18 | 47,30 | -0,84% | 120,00 |
| 15.10.2025 | 47,51 | 48,17 | 47,10 | 47,70 | 0,76% | - |
| 14.10.2025 | 49,97 | 49,99 | 47,03 | 47,34 | -4,09% | 600,00 |
| 13.10.2025 | 51,68 | 52,15 | 49,36 | 49,36 | -6,78% | - |
| 10.10.2025 | 53,78 | 53,93 | 51,30 | 52,95 | -1,30% | - |
| 09.10.2025 | 54,03 | 54,60 | 53,38 | 53,65 | 1,04% | - |
| 08.10.2025 | 53,25 | 54,13 | 52,75 | 53,10 | -1,12% | 20,00 |
| 07.10.2025 | 52,65 | 53,70 | 51,78 | 53,70 | 1,99% | 10,00 |
| 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% | - |