83,440$
1,11%
Echtzeit-Aktienkurs SEI Investments Company
Bid:
Ask:
Aktienkurse zur SEI Investments Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 81,54 | 84,02 | 81,54 | 83,42 | 1,09% | 788.719,00 |
| 13.10.2025 | 81,57 | 82,96 | 81,57 | 82,52 | 1,60% | 536.294,00 |
| 10.10.2025 | 84,30 | 84,72 | 81,10 | 81,22 | -3,44% | 623.561,00 |
| 09.10.2025 | 85,28 | 85,33 | 83,73 | 84,11 | -0,58% | 489.958,00 |
| 08.10.2025 | 84,87 | 85,37 | 83,97 | 84,60 | -0,17% | 704.424,00 |
| 07.10.2025 | 85,82 | 86,14 | 84,18 | 84,74 | -0,71% | 665.743,00 |
| 06.10.2025 | 85,77 | 85,77 | 84,32 | 85,35 | -0,34% | 826.326,00 |
| 03.10.2025 | 84,51 | 85,75 | 84,51 | 85,64 | 0,92% | 36.300,00 |
| 02.10.2025 | 84,14 | 85,24 | 83,47 | 84,86 | 0,94% | 823.321,00 |
| 01.10.2025 | 84,50 | 85,18 | 83,75 | 84,07 | -0,92% | 814.988,00 |
| 30.09.2025 | 85,42 | 85,64 | 84,23 | 84,85 | -0,67% | 525.246,00 |
| 29.09.2025 | 86,29 | 86,43 | 85,28 | 85,42 | -0,33% | 667.786,00 |
| 26.09.2025 | 85,48 | 86,01 | 85,37 | 85,70 | 0,71% | 508.494,00 |
| 25.09.2025 | 85,66 | 85,97 | 84,81 | 85,10 | -1,01% | 780.849,00 |
| 24.09.2025 | 86,49 | 87,09 | 85,72 | 85,97 | -0,24% | 1.366.694,00 |
| 23.09.2025 | 87,35 | 88,01 | 86,06 | 86,18 | -1,03% | 637.324,00 |
| 22.09.2025 | 86,41 | 87,16 | 85,57 | 87,08 | 0,42% | 900.767,00 |
| 19.09.2025 | 86,91 | 87,25 | 86,27 | 86,72 | 0,53% | 2.395.446,00 |
| 18.09.2025 | 87,16 | 87,70 | 85,97 | 86,26 | -0,43% | 683.353,00 |
| 17.09.2025 | 87,32 | 88,22 | 85,99 | 86,63 | -0,67% | 821.311,00 |
| 16.09.2025 | 86,83 | 87,80 | 86,76 | 87,21 | 0,70% | 766.049,00 |
| 15.09.2025 | 86,52 | 87,08 | 86,03 | 86,60 | 0,12% | 654.021,00 |
| 12.09.2025 | 87,67 | 87,79 | 86,40 | 86,50 | -1,45% | 399.451,00 |
| 11.09.2025 | 87,04 | 87,85 | 86,50 | 87,77 | 1,02% | 501.893,00 |
| 10.09.2025 | 86,21 | 87,74 | 86,21 | 86,88 | 0,27% | 562.948,00 |
| 09.09.2025 | 87,43 | 87,43 | 86,01 | 86,65 | -0,89% | 608.491,00 |
| 08.09.2025 | 87,22 | 87,58 | 86,76 | 87,43 | 0,30% | 864.034,00 |
| 05.09.2025 | 89,39 | 89,52 | 86,75 | 87,17 | -2,30% | 783.453,00 |
| 04.09.2025 | 88,16 | 89,39 | 88,10 | 89,22 | 1,71% | 804.799,00 |
| 03.09.2025 | 87,59 | 88,18 | 86,49 | 87,72 | -0,43% | 538.230,00 |
| 02.09.2025 | 87,29 | 88,17 | 86,66 | 88,10 | -0,20% | 702.847,00 |
| 29.08.2025 | 88,95 | 89,11 | 88,02 | 88,28 | -0,64% | 703.792,00 |
| 28.08.2025 | 90,55 | 90,55 | 88,73 | 88,85 | -1,84% | 497.540,00 |
| 27.08.2025 | 90,00 | 90,97 | 90,00 | 90,52 | 0,21% | 609.000,00 |
| 26.08.2025 | 89,63 | 90,44 | 89,09 | 90,33 | 0,78% | 504.987,00 |
| 25.08.2025 | 90,43 | 90,43 | 89,48 | 89,63 | -0,58% | 513.481,00 |
| 22.08.2025 | 88,56 | 90,61 | 88,16 | 90,15 | 2,28% | 451.946,00 |
| 21.08.2025 | 87,95 | 88,45 | 87,69 | 88,14 | -0,29% | 440.614,00 |
| 20.08.2025 | 88,21 | 88,72 | 87,56 | 88,40 | 0,22% | 704.862,00 |
| 19.08.2025 | 88,67 | 89,00 | 87,92 | 88,21 | -0,46% | 551.839,00 |
| 18.08.2025 | 87,87 | 88,71 | 87,80 | 88,62 | 0,49% | 665.224,00 |
| 15.08.2025 | 88,85 | 88,95 | 88,00 | 88,19 | -0,70% | 750.968,00 |
| 14.08.2025 | 88,30 | 89,20 | 87,93 | 88,81 | 0,30% | 609.018,00 |
| 13.08.2025 | 88,34 | 88,70 | 87,58 | 88,54 | 0,55% | 541.054,00 |
| 12.08.2025 | 87,92 | 88,19 | 87,53 | 88,06 | 0,67% | 494.108,00 |
| 11.08.2025 | 87,59 | 88,00 | 87,22 | 87,47 | -0,03% | 404.889,00 |
| 08.08.2025 | 87,35 | 88,19 | 86,98 | 87,50 | 0,81% | 407.458,00 |
| 07.08.2025 | 88,50 | 88,70 | 86,36 | 86,80 | -1,59% | 533.773,00 |
| 06.08.2025 | 88,45 | 88,45 | 87,42 | 88,20 | 0,44% | 566.011,00 |
| 05.08.2025 | 88,50 | 88,94 | 86,88 | 87,81 | -0,60% | 731.290,00 |
| 04.08.2025 | 87,13 | 88,39 | 86,94 | 88,34 | 2,19% | 676.431,00 |
| 01.08.2025 | 86,83 | 87,04 | 85,55 | 86,45 | -1,91% | 972.185,00 |
| 31.07.2025 | 88,26 | 89,12 | 87,93 | 88,13 | -0,50% | 941.285,00 |
| 30.07.2025 | 88,64 | 89,55 | 88,07 | 88,57 | 0,14% | 887.548,00 |
| 29.07.2025 | 88,75 | 89,65 | 88,40 | 88,45 | -0,34% | 882.812,00 |
| 28.07.2025 | 90,03 | 90,14 | 88,60 | 88,75 | -1,38% | 978.584,00 |
| 25.07.2025 | 89,90 | 90,60 | 89,02 | 89,99 | 0,22% | 1.205.442,00 |
| 24.07.2025 | 88,87 | 90,14 | 86,20 | 89,79 | -0,21% | 2.581.474,00 |
| 23.07.2025 | 90,58 | 90,98 | 89,61 | 89,98 | -0,66% | 1.491.738,00 |
| 22.07.2025 | 90,87 | 90,98 | 90,06 | 90,58 | -0,37% | 695.852,00 |
| 21.07.2025 | 92,84 | 93,25 | 90,85 | 90,92 | -2,05% | 901.115,00 |
| 18.07.2025 | 93,96 | 93,96 | 92,66 | 92,82 | -0,44% | 923.126,00 |
| 17.07.2025 | 92,29 | 93,51 | 92,12 | 93,23 | 1,02% | 778.561,00 |
| 16.07.2025 | 91,51 | 92,29 | 90,61 | 92,29 | 1,27% | 978.722,00 |
| 15.07.2025 | 92,64 | 92,68 | 91,11 | 91,13 | -1,78% | 743.145,00 |
| 14.07.2025 | 92,43 | 92,83 | 91,50 | 92,78 | 0,49% | 848.844,00 |
| 11.07.2025 | 93,42 | 93,42 | 91,96 | 92,33 | -1,57% | 597.654,00 |
| 10.07.2025 | 92,87 | 93,82 | 92,75 | 93,80 | 1,28% | 928.132,00 |
| 09.07.2025 | 92,79 | 92,79 | 91,85 | 92,61 | 0,24% | 772.279,00 |
| 08.07.2025 | 93,01 | 93,36 | 92,23 | 92,39 | -0,29% | 742.407,00 |
| 07.07.2025 | 92,89 | 93,70 | 92,05 | 92,66 | -0,47% | 780.738,00 |
| 03.07.2025 | 92,25 | 93,23 | 92,08 | 93,10 | 1,18% | 516.585,00 |
| 02.07.2025 | 91,22 | 92,01 | 90,81 | 92,01 | 0,56% | 1.007.375,00 |
| 01.07.2025 | 89,96 | 93,75 | 89,80 | 91,50 | 1,83% | 996.559,00 |
| 30.06.2025 | 90,00 | 90,24 | 89,32 | 89,86 | 0,33% | 1.162.267,00 |
| 27.06.2025 | 89,36 | 90,52 | 88,93 | 89,56 | 0,34% | 1.105.413,00 |
| 26.06.2025 | 87,89 | 89,60 | 87,24 | 89,26 | 2,77% | 1.234.081,00 |
| 25.06.2025 | 86,50 | 86,90 | 85,98 | 86,85 | 0,81% | 820.440,00 |
| 24.06.2025 | 85,50 | 86,62 | 85,39 | 86,15 | 1,68% | 925.665,00 |
| 23.06.2025 | 83,66 | 84,80 | 83,35 | 84,73 | 1,81% | 1.088.763,00 |
| 20.06.2025 | 83,71 | 84,11 | 82,79 | 83,22 | 0,00% | 1.421.324,00 |
| 18.06.2025 | 83,42 | 84,42 | 83,09 | 83,22 | -0,39% | 1.341.511,00 |
| 17.06.2025 | 83,87 | 84,36 | 83,38 | 83,55 | -0,80% | 684.776,00 |
| 16.06.2025 | 83,35 | 84,89 | 83,35 | 84,22 | 1,48% | 590.597,00 |
| 13.06.2025 | 83,16 | 83,98 | 82,65 | 82,99 | -1,41% | 649.595,00 |
| 12.06.2025 | 82,92 | 84,24 | 82,43 | 84,18 | 1,26% | 731.851,00 |
| 11.06.2025 | 84,25 | 84,44 | 83,04 | 83,13 | -1,29% | 1.249.336,00 |
| 10.06.2025 | 84,53 | 84,91 | 83,86 | 84,22 | -0,37% | 833.067,00 |
| 09.06.2025 | 85,25 | 85,37 | 84,33 | 84,53 | -1,30% | 592.096,00 |
| 06.06.2025 | 86,00 | 86,50 | 85,48 | 85,64 | 0,54% | 776.687,00 |
| 05.06.2025 | 85,27 | 85,86 | 84,75 | 85,18 | 0,02% | 1.077.220,00 |
| 04.06.2025 | 85,04 | 85,87 | 85,04 | 85,16 | 0,22% | 1.147.283,00 |
| 03.06.2025 | 84,65 | 85,37 | 84,00 | 84,97 | 0,38% | 972.087,00 |
| 02.06.2025 | 84,73 | 85,10 | 83,61 | 84,65 | -0,72% | 1.363.174,00 |
| 30.05.2025 | 84,25 | 85,64 | 83,47 | 85,26 | 0,50% | 8.787.075,00 |
| 29.05.2025 | 85,43 | 85,94 | 83,85 | 84,84 | -0,54% | 1.668.661,00 |
| 28.05.2025 | 85,79 | 86,34 | 85,23 | 85,30 | -0,78% | 1.034.634,00 |
| 27.05.2025 | 84,50 | 86,02 | 83,84 | 85,97 | 2,44% | 903.722,00 |
| 23.05.2025 | 83,29 | 84,39 | 83,29 | 83,92 | -0,65% | 810.970,00 |
| 22.05.2025 | 83,68 | 84,92 | 83,33 | 84,47 | 0,76% | 922.204,00 |