59,175€
-0,38%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 59,65 | 59,75 | 58,45 | 59,23 | -0,67% | 7.108,00 |
| 03.09.2026 | 57,93 | 60,35 | 57,05 | 59,63 | 2,98% | 6.977,00 |
| 02.09.2026 | 60,35 | 60,50 | 57,78 | 57,90 | -3,98% | 1.141,00 |
| 01.09.2026 | 60,58 | 60,65 | 59,65 | 60,30 | -0,12% | 3.271,00 |
| 31.08.2026 | 58,98 | 60,78 | 58,83 | 60,38 | 2,16% | 6.234,00 |
| 28.08.2026 | 58,55 | 59,53 | 58,45 | 59,10 | 1,03% | 8.247,00 |
| 27.08.2026 | 59,85 | 59,85 | 58,30 | 58,50 | -1,80% | 4.287,00 |
| 26.08.2026 | 58,75 | 60,08 | 58,65 | 59,58 | 1,02% | 8.754,00 |
| 25.08.2026 | 59,65 | 59,80 | 58,85 | 58,98 | -0,92% | 3.371,00 |
| 24.08.2026 | 58,78 | 59,60 | 58,60 | 59,53 | 1,15% | 1.219,00 |
| 21.08.2026 | 57,83 | 59,15 | 57,70 | 58,85 | 1,95% | 2.620,00 |
| 20.08.2026 | 58,15 | 58,40 | 57,55 | 57,73 | -0,69% | 6.325,00 |
| 19.08.2026 | 57,55 | 58,63 | 57,55 | 58,13 | 0,56% | 640,00 |
| 18.08.2026 | 57,73 | 58,23 | 57,43 | 57,80 | -0,26% | 2.268,00 |
| 17.08.2026 | 58,80 | 58,80 | 57,75 | 57,95 | -1,28% | 6.730,00 |
| 14.08.2026 | 59,70 | 60,45 | 58,23 | 58,70 | -1,34% | 1.391,00 |
| 13.08.2026 | 58,75 | 60,03 | 58,75 | 59,50 | 1,62% | 2.178,00 |
| 12.08.2026 | 59,35 | 59,48 | 58,55 | 58,55 | -0,76% | 8.768,00 |
| 11.08.2026 | 58,95 | 59,53 | 58,68 | 59,00 | 0,17% | 1.196,00 |
| 10.08.2026 | 59,50 | 59,83 | 58,45 | 58,90 | -1,17% | 684,00 |
| 07.08.2026 | 59,90 | 60,53 | 58,65 | 59,60 | -0,46% | 4.672,00 |
| 06.08.2026 | 60,58 | 62,03 | 59,80 | 59,88 | -1,03% | 9.296,00 |
| 05.08.2026 | 60,00 | 61,13 | 59,80 | 60,50 | 0,96% | 10.955,00 |
| 04.08.2026 | 60,95 | 61,00 | 58,80 | 59,93 | -1,40% | 288,00 |
| 03.08.2026 | 58,70 | 60,93 | 58,43 | 60,78 | 4,16% | 2.403,00 |
| 31.07.2026 | 60,40 | 60,45 | 57,95 | 58,35 | -3,03% | 1.682,00 |
| 30.07.2026 | 59,53 | 60,83 | 59,03 | 60,18 | 1,35% | 7.187,00 |
| 29.07.2026 | 56,98 | 60,03 | 56,93 | 59,38 | 4,26% | 10.432,00 |
| 28.07.2026 | 53,38 | 57,70 | 53,38 | 56,95 | 6,25% | 558,00 |
| 27.07.2026 | 53,15 | 54,13 | 52,80 | 53,60 | 1,95% | 612,00 |
| 24.07.2026 | 55,28 | 55,55 | 52,48 | 52,58 | -4,97% | 5.073,00 |
| 23.07.2026 | 48,85 | 57,10 | 48,84 | 55,33 | 9,45% | 19.484,00 |
| 22.07.2026 | 48,59 | 50,55 | 47,85 | 50,55 | 3,97% | 1.047,00 |
| 21.07.2026 | 50,58 | 50,63 | 48,14 | 48,62 | -3,06% | 1.194,00 |
| 20.07.2026 | 49,85 | 52,30 | 49,56 | 50,16 | 0,45% | 1.248,00 |
| 17.07.2026 | 49,42 | 50,83 | 49,36 | 49,93 | 0,46% | 5.543,00 |
| 16.07.2026 | 49,59 | 50,30 | 49,28 | 49,70 | 0,18% | 1.149,00 |
| 15.07.2026 | 48,39 | 50,28 | 48,31 | 49,61 | 3,18% | 499,00 |
| 14.07.2026 | 48,03 | 48,64 | 47,42 | 48,08 | 0,15% | 680,00 |
| 13.07.2026 | 46,22 | 48,27 | 46,20 | 48,01 | 2,74% | 1.957,00 |
| 10.07.2026 | 46,55 | 46,90 | 45,87 | 46,73 | 0,41% | 4.422,00 |
| 09.07.2026 | 48,90 | 49,18 | 46,40 | 46,54 | -4,28% | 1.958,00 |
| 08.07.2026 | 49,44 | 49,46 | 47,75 | 48,62 | -2,07% | 722,00 |
| 07.07.2026 | 48,51 | 49,91 | 48,47 | 49,65 | 1,97% | 4.068,00 |
| 06.07.2026 | 48,76 | 49,83 | 48,46 | 48,69 | -0,16% | 456,00 |
| 03.07.2026 | 48,68 | 49,01 | 48,30 | 48,77 | 0,58% | 471,00 |
| 02.07.2026 | 46,90 | 48,86 | 46,13 | 48,49 | 3,32% | 438,00 |
| 01.07.2026 | 46,09 | 46,95 | 45,34 | 46,93 | 1,76% | 892,00 |
| 30.06.2026 | 47,55 | 47,82 | 45,62 | 46,12 | -2,86% | 1.104,00 |
| 29.06.2026 | 46,17 | 47,54 | 45,76 | 47,48 | 3,49% | 3.545,00 |
| 26.06.2026 | 46,80 | 47,07 | 45,80 | 45,88 | -2,92% | 8.394,00 |
| 25.06.2026 | 48,66 | 48,75 | 47,21 | 47,26 | -2,40% | 840,00 |
| 24.06.2026 | 49,72 | 49,74 | 48,25 | 48,42 | -2,30% | 3.548,00 |
| 23.06.2026 | 49,16 | 49,93 | 48,14 | 49,56 | 0,41% | 11.860,00 |
| 22.06.2026 | 51,85 | 52,08 | 49,12 | 49,36 | -4,71% | 2.512,00 |
| 19.06.2026 | 52,90 | 53,00 | 51,80 | 51,80 | -2,26% | 999,00 |
| 18.06.2026 | 52,85 | 53,15 | 52,30 | 53,00 | 0,66% | 1.190,00 |
| 17.06.2026 | 54,53 | 54,93 | 52,45 | 52,65 | -3,17% | 237,00 |
| 16.06.2026 | 55,13 | 55,78 | 54,38 | 54,38 | -1,36% | 338,00 |
| 15.06.2026 | 55,80 | 58,48 | 55,03 | 55,13 | 0,09% | 21.678,00 |
| 12.06.2026 | 53,90 | 55,60 | 53,80 | 55,08 | 1,85% | 8.104,00 |
| 11.06.2026 | 52,78 | 54,13 | 52,35 | 54,08 | 2,61% | 3.784,00 |
| 10.06.2026 | 53,23 | 53,33 | 52,35 | 52,70 | -1,31% | 156,00 |
| 09.06.2026 | 52,65 | 53,50 | 52,05 | 53,40 | 1,42% | 3.580,00 |
| 08.06.2026 | 51,55 | 52,88 | 51,40 | 52,65 | 1,54% | 497,00 |
| 05.06.2026 | 50,38 | 53,33 | 50,38 | 51,85 | 2,78% | 3.285,00 |
| 04.06.2026 | 49,93 | 51,10 | 49,93 | 50,45 | 1,04% | 4.556,00 |
| 03.06.2026 | 48,73 | 50,07 | 48,55 | 49,93 | 2,34% | - |
| 02.06.2026 | 49,30 | 49,88 | 48,65 | 48,79 | -0,89% | 3.131,00 |
| 01.06.2026 | 49,97 | 50,15 | 48,61 | 49,23 | -1,16% | 866,00 |
| 29.05.2026 | 49,15 | 50,60 | 49,07 | 49,81 | 1,74% | 5.760,00 |
| 28.05.2026 | 48,74 | 49,44 | 48,50 | 48,96 | -0,10% | 3.664,00 |
| 27.05.2026 | 49,74 | 50,68 | 48,89 | 49,01 | -1,31% | - |
| 26.05.2026 | 49,78 | 50,25 | 49,38 | 49,66 | -0,63% | 2.020,00 |
| 25.05.2026 | 49,48 | 50,23 | 49,28 | 49,98 | 2,49% | 1.152,00 |
| 22.05.2026 | 48,85 | 49,57 | 48,75 | 48,76 | -0,16% | - |
| 21.05.2026 | 49,68 | 49,74 | 48,53 | 48,84 | -2,07% | 1.800,00 |
| 20.05.2026 | 48,61 | 49,89 | 48,10 | 49,87 | -2,93% | 1.458,00 |
| 19.05.2026 | 51,35 | 53,10 | 51,30 | 51,38 | -0,24% | - |
| 18.05.2026 | 51,75 | 52,08 | 49,79 | 51,50 | -1,34% | - |
| 15.05.2026 | 52,40 | 53,00 | 51,70 | 52,20 | -1,46% | - |
| 14.05.2026 | 53,08 | 53,73 | 52,88 | 52,98 | -0,05% | - |
| 13.05.2026 | 52,78 | 53,20 | 52,10 | 53,00 | 0,76% | - |
| 12.05.2026 | 52,20 | 52,90 | 51,93 | 52,60 | 0,33% | - |
| 11.05.2026 | 53,80 | 53,83 | 52,18 | 52,43 | -2,96% | - |
| 08.05.2026 | 53,35 | 54,68 | 53,23 | 54,03 | 1,50% | - |
| 07.05.2026 | 54,00 | 54,95 | 53,13 | 53,23 | -1,34% | - |
| 06.05.2026 | 52,30 | 54,30 | 52,25 | 53,95 | 4,00% | - |
| 05.05.2026 | 50,98 | 51,95 | 50,80 | 51,88 | 1,97% | - |
| 04.05.2026 | 52,25 | 52,63 | 50,63 | 50,88 | -2,44% | - |
| 30.04.2026 | 51,93 | 52,65 | 51,63 | 52,15 | -0,29% | - |
| 29.04.2026 | 53,85 | 53,95 | 52,15 | 52,30 | -2,65% | - |
| 28.04.2026 | 53,93 | 54,55 | 53,65 | 53,73 | -0,51% | - |
| 27.04.2026 | 52,83 | 54,85 | 52,78 | 54,00 | 1,69% | - |
| 24.04.2026 | 51,30 | 54,13 | 51,18 | 53,10 | 3,71% | - |
| 23.04.2026 | 48,26 | 51,25 | 48,24 | 51,20 | 5,31% | 6.440,00 |
| 22.04.2026 | 49,42 | 49,50 | 48,07 | 48,62 | -0,73% | - |
| 21.04.2026 | 50,50 | 50,65 | 48,79 | 48,98 | -2,96% | - |
| 20.04.2026 | 51,15 | 51,18 | 50,05 | 50,48 | -2,27% | - |
| 17.04.2026 | 50,58 | 52,30 | 50,48 | 51,65 | 2,28% | - |