107,400$
0,45%
Echtzeit-Aktienkurs SEI Investment Company
Bid:
Ask:
Aktienkurse zur SEI Investment Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 106,76 | 108,04 | 106,76 | 107,36 | 0,41% | 646.770,00 |
| 18.08.2026 | 106,25 | 107,46 | 105,53 | 106,92 | 1,33% | 489.680,00 |
| 17.08.2026 | 105,96 | 106,93 | 105,29 | 105,52 | -0,81% | 484.712,00 |
| 14.08.2026 | 106,52 | 106,91 | 105,96 | 106,38 | 0,00% | 362.155,00 |
| 13.08.2026 | 106,00 | 106,86 | 104,76 | 106,39 | 0,80% | 486.561,00 |
| 12.08.2026 | 104,17 | 105,65 | 103,96 | 105,54 | 0,87% | 509.695,00 |
| 11.08.2026 | 104,77 | 105,95 | 104,16 | 104,63 | -0,11% | 497.690,00 |
| 10.08.2026 | 104,70 | 106,00 | 104,27 | 104,75 | 0,05% | 457.934,00 |
| 07.08.2026 | 104,50 | 104,98 | 103,64 | 104,70 | 0,01% | 472.629,00 |
| 06.08.2026 | 105,50 | 107,00 | 104,06 | 104,69 | -0,07% | 583.277,00 |
| 05.08.2026 | 105,50 | 106,00 | 104,45 | 104,76 | -0,02% | 591.796,00 |
| 04.08.2026 | 104,33 | 105,53 | 104,26 | 104,78 | 0,52% | 725.571,00 |
| 03.08.2026 | 103,47 | 104,38 | 102,59 | 104,24 | 1,22% | 602.893,00 |
| 31.07.2026 | 102,19 | 103,35 | 101,11 | 102,98 | -0,06% | 824.240,00 |
| 30.07.2026 | 102,54 | 103,11 | 101,10 | 103,04 | 0,16% | 505.215,00 |
| 29.07.2026 | 102,44 | 104,47 | 102,23 | 102,88 | -0,25% | 649.706,00 |
| 28.07.2026 | 102,05 | 103,75 | 100,45 | 103,14 | 1,55% | 868.205,00 |
| 27.07.2026 | 99,22 | 101,76 | 99,19 | 101,57 | 2,37% | 794.291,00 |
| 24.07.2026 | 96,45 | 99,87 | 96,45 | 99,22 | 2,52% | 968.641,00 |
| 23.07.2026 | 102,29 | 102,29 | 95,40 | 96,78 | -1,99% | 1.367.487,00 |
| 22.07.2026 | 97,65 | 98,88 | 97,13 | 98,75 | 1,13% | 814.487,00 |
| 21.07.2026 | 99,37 | 99,60 | 97,35 | 97,65 | -1,73% | 866.845,00 |
| 20.07.2026 | 99,29 | 99,61 | 98,23 | 99,37 | 0,12% | 834.717,00 |
| 17.07.2026 | 99,93 | 100,79 | 98,61 | 99,25 | -1,01% | 866.926,00 |
| 16.07.2026 | 97,73 | 100,28 | 97,73 | 100,26 | 2,14% | 1.541.005,00 |
| 15.07.2026 | 95,37 | 98,58 | 95,37 | 98,16 | 3,50% | 955.622,00 |
| 14.07.2026 | 95,40 | 96,77 | 94,73 | 94,84 | -1,41% | 781.173,00 |
| 13.07.2026 | 96,14 | 96,73 | 95,29 | 96,20 | 0,79% | 499.363,00 |
| 10.07.2026 | 95,80 | 96,41 | 94,70 | 95,45 | 0,75% | 600.256,00 |
| 09.07.2026 | 94,48 | 96,60 | 92,47 | 94,74 | 0,24% | 723.127,00 |
| 08.07.2026 | 95,32 | 95,65 | 93,62 | 94,51 | -1,46% | 709.301,00 |
| 07.07.2026 | 95,66 | 96,19 | 94,90 | 95,91 | 0,97% | 633.026,00 |
| 06.07.2026 | 91,20 | 95,61 | 91,20 | 94,99 | 3,89% | 691.289,00 |
| 02.07.2026 | 90,57 | 92,00 | 90,50 | 91,43 | 1,53% | 730.746,00 |
| 01.07.2026 | 87,71 | 91,06 | 87,66 | 90,05 | 2,67% | 577.272,00 |
| 30.06.2026 | 86,59 | 88,12 | 86,11 | 87,71 | 1,41% | 564.711,00 |
| 29.06.2026 | 87,43 | 88,44 | 85,94 | 86,49 | -0,87% | 617.697,00 |
| 26.06.2026 | 88,07 | 88,45 | 86,39 | 87,25 | -0,77% | 1.206.015,00 |
| 25.06.2026 | 89,41 | 90,97 | 87,82 | 87,93 | -1,08% | 554.256,00 |
| 24.06.2026 | 90,69 | 90,69 | 88,57 | 88,89 | -1,46% | 527.972,00 |
| 23.06.2026 | 90,93 | 91,50 | 89,72 | 90,21 | -0,35% | 578.332,00 |
| 22.06.2026 | 89,91 | 90,79 | 89,01 | 90,53 | 1,22% | 512.242,00 |
| 18.06.2026 | 91,95 | 91,95 | 88,76 | 89,44 | -1,73% | 1.712.022,00 |
| 17.06.2026 | 90,36 | 91,54 | 90,13 | 91,01 | 0,31% | 647.464,00 |
| 16.06.2026 | 90,43 | 91,49 | 89,06 | 90,73 | 1,30% | 622.455,00 |
| 15.06.2026 | 89,87 | 90,52 | 89,32 | 89,57 | 0,19% | 550.041,00 |
| 12.06.2026 | 88,71 | 89,78 | 88,05 | 89,40 | 1,42% | 500.772,00 |
| 11.06.2026 | 88,84 | 89,37 | 87,66 | 88,15 | -0,74% | 407.576,00 |
| 10.06.2026 | 90,26 | 90,89 | 88,76 | 88,81 | -1,61% | 441.150,00 |
| 09.06.2026 | 88,95 | 91,40 | 88,69 | 90,26 | 2,30% | 743.314,00 |
| 08.06.2026 | 88,36 | 89,39 | 87,81 | 88,23 | -1,33% | 511.862,00 |
| 05.06.2026 | 88,93 | 89,67 | 88,70 | 89,42 | 0,96% | 708.922,00 |
| 04.06.2026 | 87,85 | 89,29 | 87,85 | 88,57 | 1,78% | 505.556,00 |
| 03.06.2026 | 87,39 | 87,55 | 86,26 | 87,02 | -0,87% | 600.096,00 |
| 02.06.2026 | 88,32 | 88,74 | 87,39 | 87,78 | -0,61% | 516.089,00 |
| 01.06.2026 | 87,75 | 88,77 | 87,45 | 88,32 | 0,50% | 520.118,00 |
| 29.05.2026 | 88,32 | 89,12 | 87,56 | 87,88 | -0,81% | 1.181.178,00 |
| 28.05.2026 | 89,57 | 89,57 | 87,96 | 88,60 | -1,22% | 696.207,00 |
| 27.05.2026 | 90,88 | 91,27 | 89,53 | 89,69 | -1,18% | 404.090,00 |
| 26.05.2026 | 90,77 | 91,10 | 90,14 | 90,76 | 0,25% | 557.496,00 |
| 22.05.2026 | 90,00 | 91,11 | 89,53 | 90,53 | 1,02% | 527.758,00 |
| 21.05.2026 | 90,26 | 90,89 | 88,73 | 89,62 | -1,27% | 624.397,00 |
| 20.05.2026 | 91,20 | 91,48 | 89,94 | 90,77 | -0,32% | 668.883,00 |
| 19.05.2026 | 91,93 | 92,58 | 90,93 | 91,06 | -1,03% | 596.704,00 |
| 18.05.2026 | 90,49 | 92,69 | 90,34 | 92,01 | 1,58% | 661.699,00 |
| 15.05.2026 | 91,62 | 92,06 | 90,43 | 90,58 | -1,18% | 565.427,00 |
| 14.05.2026 | 93,00 | 93,50 | 91,45 | 91,66 | -0,64% | 545.449,00 |
| 13.05.2026 | 91,81 | 92,60 | 91,09 | 92,25 | -0,04% | 504.702,00 |
| 12.05.2026 | 91,00 | 93,00 | 90,53 | 92,29 | 0,76% | 983.830,00 |
| 11.05.2026 | 91,18 | 91,89 | 90,35 | 91,59 | 0,45% | 592.357,00 |
| 08.05.2026 | 89,99 | 91,21 | 88,78 | 91,18 | 1,45% | 481.386,00 |
| 07.05.2026 | 91,31 | 92,12 | 89,65 | 89,88 | -1,41% | 602.506,00 |
| 06.05.2026 | 91,52 | 91,84 | 90,66 | 91,17 | 0,42% | 772.520,00 |
| 05.05.2026 | 91,28 | 91,81 | 90,53 | 90,79 | -0,54% | 685.719,00 |
| 04.05.2026 | 90,19 | 91,96 | 89,63 | 91,28 | 1,17% | 735.152,00 |
| 01.05.2026 | 91,18 | 91,18 | 89,79 | 90,22 | -0,51% | 844.006,00 |
| 30.04.2026 | 90,17 | 91,27 | 89,70 | 90,68 | -0,17% | 1.274.536,00 |
| 29.04.2026 | 91,49 | 91,71 | 89,99 | 90,83 | -0,74% | 932.891,00 |
| 28.04.2026 | 91,16 | 92,21 | 90,46 | 91,51 | 0,49% | 1.243.243,00 |
| 27.04.2026 | 88,80 | 91,14 | 88,29 | 91,06 | 2,50% | 1.184.654,00 |
| 24.04.2026 | 91,05 | 91,47 | 87,66 | 88,84 | -2,43% | 1.516.910,00 |
| 23.04.2026 | 89,14 | 92,87 | 87,70 | 91,05 | 7,37% | 2.446.498,00 |
| 22.04.2026 | 83,71 | 84,89 | 82,66 | 84,80 | 2,00% | 1.479.353,00 |
| 21.04.2026 | 81,14 | 83,62 | 81,14 | 83,14 | 2,13% | 1.719.067,00 |
| 20.04.2026 | 79,68 | 81,80 | 79,68 | 81,41 | 2,02% | 1.411.847,00 |
| 17.04.2026 | 79,92 | 81,00 | 79,27 | 79,79 | 1,06% | 1.150.404,00 |
| 16.04.2026 | 80,11 | 80,59 | 78,47 | 78,95 | -1,34% | 1.101.030,00 |
| 15.04.2026 | 80,23 | 81,16 | 79,79 | 80,02 | 0,28% | 880.145,00 |
| 14.04.2026 | 78,98 | 80,88 | 78,98 | 79,80 | 1,27% | 746.168,00 |
| 13.04.2026 | 76,45 | 78,86 | 76,35 | 78,80 | 2,36% | 973.821,00 |
| 10.04.2026 | 76,89 | 77,13 | 75,87 | 76,98 | -0,14% | 1.000.013,00 |
| 09.04.2026 | 77,66 | 77,96 | 76,44 | 77,09 | -0,95% | 880.362,00 |
| 08.04.2026 | 76,76 | 78,19 | 76,53 | 77,83 | 3,52% | 1.157.055,00 |
| 07.04.2026 | 75,65 | 76,26 | 75,08 | 75,18 | -1,04% | 1.558.976,00 |
| 06.04.2026 | 76,66 | 77,15 | 75,52 | 75,97 | -1,35% | 754.817,00 |
| 02.04.2026 | 76,87 | 78,50 | 76,55 | 77,01 | -1,33% | 540.034,00 |
| 01.04.2026 | 78,92 | 79,19 | 77,80 | 78,05 | -0,54% | 524.739,00 |
| 31.03.2026 | 78,23 | 79,27 | 77,13 | 78,47 | 1,66% | 825.402,00 |
| 30.03.2026 | 76,38 | 77,53 | 76,28 | 77,19 | 1,94% | 868.509,00 |
| 27.03.2026 | 76,35 | 76,48 | 75,10 | 75,72 | -1,56% | 748.047,00 |