90,900€
0,11%
Echtzeit-Aktienkurs Sea Limited
Bid:
Ask:
Aktienkurse zur Sea Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 90,70 | 91,10 | 88,90 | 90,90 | 0,11% | 6,00 |
| 22.09.2026 | 89,80 | 91,70 | 89,00 | 90,80 | 2,02% | - |
| 21.09.2026 | 88,90 | 90,70 | 87,40 | 89,00 | 0,34% | 50,00 |
| 18.09.2026 | 88,20 | 89,50 | 86,90 | 88,70 | 0,80% | 12,00 |
| 17.09.2026 | 91,20 | 92,20 | 87,80 | 88,00 | -2,98% | 15,00 |
| 16.09.2026 | 89,30 | 91,70 | 88,90 | 90,70 | 0,78% | 3,00 |
| 15.09.2026 | 94,20 | 94,40 | 88,90 | 90,00 | -2,07% | 22,00 |
| 14.09.2026 | 91,80 | 92,10 | 90,20 | 91,90 | -0,76% | 188,00 |
| 11.09.2026 | 92,60 | 94,00 | 92,20 | 92,60 | -0,11% | - |
| 10.09.2026 | 94,70 | 94,70 | 91,50 | 92,70 | -0,43% | 125,00 |
| 09.09.2026 | 97,50 | 97,50 | 92,40 | 93,10 | -4,12% | 4,00 |
| 08.09.2026 | 98,00 | 99,00 | 94,40 | 97,10 | -0,61% | 109,00 |
| 07.09.2026 | 96,50 | 98,10 | 96,50 | 97,70 | 1,03% | - |
| 04.09.2026 | 97,80 | 99,20 | 96,70 | 96,70 | -0,62% | 5,00 |
| 03.09.2026 | 96,80 | 98,50 | 95,90 | 97,30 | 0,00% | 15,00 |
| 02.09.2026 | 97,30 | 98,00 | 95,80 | 97,30 | -0,82% | - |
| 01.09.2026 | 97,90 | 99,00 | 95,10 | 98,10 | 1,13% | 103,00 |
| 31.08.2026 | 103,25 | 103,25 | 96,40 | 97,00 | -6,05% | 334,00 |
| 28.08.2026 | 101,05 | 103,75 | 101,05 | 103,25 | 1,72% | 100,00 |
| 27.08.2026 | 103,25 | 103,25 | 100,50 | 101,50 | -0,98% | 29,00 |
| 26.08.2026 | 105,75 | 106,25 | 102,00 | 102,50 | -1,44% | 129,00 |
| 25.08.2026 | 99,70 | 104,00 | 99,70 | 104,00 | 4,73% | 310,00 |
| 24.08.2026 | 100,65 | 100,65 | 98,10 | 99,30 | -1,93% | 22,00 |
| 21.08.2026 | 100,35 | 101,50 | 100,30 | 101,25 | 0,50% | - |
| 20.08.2026 | 102,75 | 102,75 | 99,00 | 100,75 | -0,74% | - |
| 19.08.2026 | 100,10 | 101,75 | 98,90 | 101,50 | 0,74% | 32,00 |
| 18.08.2026 | 102,75 | 102,75 | 99,30 | 100,75 | -2,66% | 50,00 |
| 17.08.2026 | 105,00 | 105,75 | 103,00 | 103,50 | -2,36% | 45,00 |
| 14.08.2026 | 107,25 | 107,75 | 104,75 | 106,00 | -0,47% | 17,00 |
| 13.08.2026 | 112,50 | 112,50 | 105,75 | 106,50 | -5,33% | 36,00 |
| 12.08.2026 | 114,00 | 114,00 | 109,50 | 112,50 | -0,88% | 132,00 |
| 11.08.2026 | 99,45 | 114,25 | 97,50 | 113,50 | 14,07% | 150,00 |
| 10.08.2026 | 97,90 | 100,75 | 97,90 | 99,50 | 1,84% | 118,00 |
| 07.08.2026 | 96,30 | 99,10 | 96,30 | 97,70 | 1,24% | 13,00 |
| 06.08.2026 | 99,40 | 99,40 | 96,10 | 96,50 | -3,02% | 2,00 |
| 05.08.2026 | 96,10 | 99,50 | 95,50 | 99,50 | 2,37% | 6,00 |
| 04.08.2026 | 96,90 | 97,80 | 95,70 | 97,20 | 0,83% | - |
| 03.08.2026 | 92,40 | 96,50 | 92,20 | 96,40 | 3,77% | 6,00 |
| 31.07.2026 | 92,20 | 93,50 | 91,70 | 92,90 | 1,64% | 36,00 |
| 30.07.2026 | 94,40 | 95,10 | 90,20 | 91,40 | -4,49% | 218,00 |
| 29.07.2026 | 94,50 | 96,50 | 93,70 | 95,70 | 4,13% | 200,00 |
| 28.07.2026 | 92,10 | 93,40 | 90,40 | 91,90 | -0,22% | 260,00 |
| 27.07.2026 | 88,40 | 92,70 | 88,20 | 92,10 | 4,07% | 100,00 |
| 24.07.2026 | 87,40 | 88,80 | 85,80 | 88,50 | 0,23% | 168,00 |
| 23.07.2026 | 91,40 | 92,40 | 88,10 | 88,30 | -5,05% | 26,00 |
| 22.07.2026 | 93,50 | 94,10 | 90,20 | 93,00 | 0,11% | 5,00 |
| 21.07.2026 | 92,90 | 94,70 | 91,90 | 92,90 | -1,38% | 4,00 |
| 20.07.2026 | 90,50 | 94,70 | 90,50 | 94,20 | 2,50% | - |
| 17.07.2026 | 93,10 | 93,20 | 88,20 | 91,90 | -2,13% | 1.471,00 |
| 16.07.2026 | 97,00 | 98,60 | 93,00 | 93,90 | -5,63% | 267,00 |
| 15.07.2026 | 95,80 | 100,25 | 94,80 | 99,50 | 3,97% | 80,00 |
| 14.07.2026 | 97,30 | 98,00 | 93,50 | 95,70 | -2,35% | 402,00 |
| 13.07.2026 | 97,90 | 101,25 | 95,60 | 98,00 | -0,31% | 188,00 |
| 10.07.2026 | 95,60 | 101,25 | 95,10 | 98,30 | 2,93% | 86,00 |
| 09.07.2026 | 91,40 | 95,50 | 91,40 | 95,50 | 3,92% | 101,00 |
| 08.07.2026 | 90,70 | 92,30 | 87,70 | 91,90 | -0,22% | 158,00 |
| 07.07.2026 | 92,20 | 93,20 | 91,00 | 92,10 | 0,22% | 77,00 |
| 06.07.2026 | 90,50 | 92,80 | 89,80 | 91,90 | -1,29% | 86,00 |
| 03.07.2026 | 90,50 | 93,10 | 90,50 | 93,10 | 1,09% | 266,00 |
| 02.07.2026 | 89,80 | 92,40 | 89,00 | 92,10 | 1,77% | 515,00 |
| 01.07.2026 | 84,20 | 90,80 | 83,30 | 90,50 | 8,77% | 199,00 |
| 30.06.2026 | 81,30 | 83,30 | 79,70 | 83,20 | 0,60% | 193,00 |
| 29.06.2026 | 80,30 | 83,00 | 80,00 | 82,70 | 4,82% | 492,00 |
| 26.06.2026 | 78,30 | 80,10 | 75,10 | 78,90 | 0,25% | 25,00 |
| 25.06.2026 | 81,80 | 82,90 | 77,50 | 78,70 | -5,75% | 82,00 |
| 24.06.2026 | 80,20 | 84,10 | 79,40 | 83,50 | 3,99% | 59,00 |
| 23.06.2026 | 77,70 | 81,10 | 75,30 | 80,30 | 2,16% | 66,00 |
| 22.06.2026 | 79,60 | 80,40 | 77,50 | 78,60 | -0,63% | 240,00 |
| 19.06.2026 | 79,60 | 79,60 | 78,90 | 79,10 | 0,00% | 160,00 |
| 18.06.2026 | 79,40 | 80,80 | 77,70 | 79,10 | -1,00% | 80,00 |
| 17.06.2026 | 74,90 | 80,50 | 74,90 | 79,90 | 5,97% | 218,00 |
| 16.06.2026 | 75,30 | 77,80 | 74,30 | 75,40 | 2,86% | - |
| 15.06.2026 | 73,20 | 73,60 | 73,10 | 73,30 | 1,66% | 60,00 |
| 12.06.2026 | 74,10 | 74,80 | 71,90 | 72,10 | -0,28% | 106,00 |
| 11.06.2026 | 71,30 | 73,00 | 70,30 | 72,30 | 0,28% | 55,00 |
| 10.06.2026 | 73,30 | 73,30 | 71,20 | 72,10 | -2,17% | 20,00 |
| 09.06.2026 | 73,40 | 73,70 | 73,40 | 73,70 | -1,21% | - |
| 08.06.2026 | 74,40 | 75,40 | 74,10 | 74,60 | -1,19% | 819,00 |
| 05.06.2026 | 77,10 | 79,40 | 75,50 | 75,50 | -4,07% | 783,00 |
| 04.06.2026 | 76,70 | 80,30 | 76,40 | 78,70 | 3,01% | 520,00 |
| 03.06.2026 | 80,50 | 81,10 | 76,10 | 76,40 | -4,62% | 124,00 |
| 02.06.2026 | 81,70 | 83,10 | 79,60 | 80,10 | -3,61% | 360,00 |
| 01.06.2026 | 78,00 | 84,10 | 78,00 | 83,10 | 6,13% | 553,00 |
| 29.05.2026 | 78,70 | 80,00 | 76,40 | 78,30 | -0,51% | 140,00 |
| 28.05.2026 | 80,40 | 80,90 | 78,60 | 78,70 | -1,50% | 30,00 |
| 27.05.2026 | 77,00 | 80,90 | 75,90 | 79,90 | 4,04% | 132,00 |
| 26.05.2026 | 75,60 | 77,90 | 75,20 | 76,80 | 0,79% | 63,00 |
| 25.05.2026 | 76,00 | 76,70 | 75,90 | 76,20 | 1,06% | 75,00 |
| 22.05.2026 | 76,60 | 79,10 | 75,30 | 75,40 | -0,26% | 162,00 |
| 21.05.2026 | 74,50 | 76,10 | 73,10 | 75,60 | 1,20% | 35,00 |
| 20.05.2026 | 75,20 | 76,20 | 73,10 | 74,70 | -0,80% | 136,00 |
| 19.05.2026 | 75,90 | 76,80 | 74,20 | 75,30 | -0,26% | 47,00 |
| 18.05.2026 | 75,10 | 77,30 | 74,10 | 75,50 | -1,05% | 230,00 |
| 15.05.2026 | 76,90 | 77,70 | 73,60 | 76,30 | -1,42% | 139,00 |
| 14.05.2026 | 80,20 | 80,20 | 74,90 | 77,40 | -3,61% | 319,00 |
| 13.05.2026 | 81,90 | 85,40 | 80,10 | 80,30 | -2,07% | 392,00 |
| 12.05.2026 | 72,00 | 84,00 | 69,20 | 82,00 | 14,53% | 1.782,00 |
| 11.05.2026 | 73,50 | 74,40 | 0,00 | 71,60 | -1,92% | 211,00 |
| 08.05.2026 | 74,50 | 75,40 | 72,00 | 73,00 | -5,32% | 82,00 |
| 07.05.2026 | 76,10 | 78,10 | 75,90 | 77,10 | 4,05% | 129,00 |