3,420€
2,40%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,43 | 3,46 | 3,34 | 3,46 | 3,59% | - |
| 14.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,34% | 8.000,00 |
| 13.10.2025 | 3,36 | 3,42 | 3,36 | 3,42 | 1,18% | 11.040,00 |
| 10.10.2025 | 3,32 | 3,38 | 3,32 | 3,38 | -0,59% | 14.910,00 |
| 09.10.2025 | 3,34 | 3,40 | 3,34 | 3,40 | 3,03% | 3.070,00 |
| 08.10.2025 | 3,32 | 3,32 | 3,30 | 3,30 | -1,20% | 450,00 |
| 07.10.2025 | 3,34 | 3,42 | 3,32 | 3,34 | -1,18% | 23.242,00 |
| 06.10.2025 | 3,48 | 3,50 | 3,30 | 3,38 | -4,52% | 17.731,00 |
| 03.10.2025 | 3,42 | 3,54 | 3,38 | 3,54 | 3,51% | 1.400,00 |
| 02.10.2025 | 3,32 | 3,54 | 3,32 | 3,42 | 3,01% | 150,00 |
| 01.10.2025 | 3,20 | 3,38 | 3,20 | 3,32 | 3,75% | 168,00 |
| 30.09.2025 | 3,18 | 3,30 | 3,18 | 3,20 | 0,63% | - |
| 29.09.2025 | 3,12 | 3,28 | 3,12 | 3,18 | 1,92% | 200,00 |
| 26.09.2025 | 3,10 | 3,22 | 3,10 | 3,12 | 0,65% | - |
| 25.09.2025 | 3,10 | 3,18 | 3,10 | 3,10 | -0,64% | - |
| 24.09.2025 | 3,08 | 3,20 | 3,08 | 3,12 | 1,30% | - |
| 23.09.2025 | 3,06 | 3,16 | 3,06 | 3,08 | 0,65% | - |
| 22.09.2025 | 3,08 | 3,16 | 3,06 | 3,06 | -0,65% | - |
| 19.09.2025 | 3,10 | 3,20 | 3,08 | 3,08 | -0,65% | - |
| 18.09.2025 | 2,94 | 3,18 | 2,94 | 3,10 | 5,44% | - |
| 17.09.2025 | 2,88 | 3,02 | 2,88 | 2,94 | 2,08% | - |
| 16.09.2025 | 2,90 | 3,00 | 2,88 | 2,88 | -0,69% | - |
| 15.09.2025 | 2,90 | 2,98 | 2,90 | 2,90 | 0,69% | - |
| 12.09.2025 | 2,88 | 3,00 | 2,84 | 2,88 | 0,00% | 30,00 |
| 11.09.2025 | 2,86 | 2,94 | 2,86 | 2,88 | -1,37% | - |
| 10.09.2025 | 2,80 | 2,92 | 2,80 | 2,92 | 4,29% | 700,00 |
| 09.09.2025 | 2,80 | 2,90 | 2,80 | 2,80 | -3,45% | - |
| 08.09.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 0,69% | 38,00 |
| 05.09.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 0,70% | - |
| 04.09.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 2,14% | - |
| 03.09.2025 | 2,78 | 2,88 | 2,78 | 2,80 | -0,71% | - |
| 02.09.2025 | 2,78 | 2,88 | 2,78 | 2,82 | 1,44% | - |
| 01.09.2025 | 2,78 | 2,86 | 2,78 | 2,78 | -0,71% | 2.000,00 |
| 29.08.2025 | 2,88 | 2,92 | 2,80 | 2,80 | -2,10% | - |
| 28.08.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 2,88% | 700,00 |
| 27.08.2025 | 2,76 | 2,86 | 2,74 | 2,78 | 0,72% | - |
| 26.08.2025 | 2,70 | 2,90 | 2,70 | 2,76 | 2,22% | 2.050,00 |
| 25.08.2025 | 2,68 | 2,78 | 2,68 | 2,70 | -0,74% | - |
| 22.08.2025 | 2,72 | 2,80 | 2,68 | 2,72 | 0,00% | - |
| 21.08.2025 | 2,72 | 2,80 | 2,72 | 2,72 | 0,00% | - |
| 20.08.2025 | 2,78 | 2,86 | 2,72 | 2,72 | -5,56% | - |
| 19.08.2025 | 2,82 | 2,90 | 2,82 | 2,88 | 2,13% | - |
| 18.08.2025 | 2,82 | 2,94 | 2,82 | 2,82 | 0,00% | - |
| 15.08.2025 | 2,90 | 2,94 | 2,82 | 2,82 | -2,76% | - |
| 14.08.2025 | 2,86 | 2,96 | 2,86 | 2,90 | 1,40% | - |
| 13.08.2025 | 2,86 | 2,92 | 2,86 | 2,86 | 0,70% | - |
| 12.08.2025 | 2,92 | 3,00 | 2,84 | 2,84 | -2,74% | - |
| 11.08.2025 | 3,00 | 3,04 | 2,92 | 2,92 | -2,67% | - |
| 08.08.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 5,63% | - |
| 07.08.2025 | 2,82 | 2,92 | 2,82 | 2,84 | -1,39% | - |
| 06.08.2025 | 2,98 | 3,08 | 2,88 | 2,88 | -4,64% | 30,00 |
| 05.08.2025 | 2,90 | 3,02 | 2,90 | 3,02 | 4,14% | - |
| 04.08.2025 | 2,88 | 2,98 | 2,88 | 2,90 | 0,69% | - |
| 01.08.2025 | 2,94 | 2,96 | 2,88 | 2,88 | -2,04% | - |
| 31.07.2025 | 2,84 | 3,02 | 2,84 | 2,94 | 2,08% | 6.856,00 |
| 30.07.2025 | 2,70 | 2,90 | 2,70 | 2,88 | 5,11% | 150,00 |
| 29.07.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 0,00% | - |
| 28.07.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,48% | - |
| 25.07.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,50% | 50,00 |
| 24.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | - |
| 23.07.2025 | 2,58 | 2,68 | 2,58 | 2,60 | 0,78% | - |
| 22.07.2025 | 2,66 | 2,68 | 2,58 | 2,58 | -5,84% | - |
| 21.07.2025 | 2,54 | 2,74 | 2,54 | 2,74 | 7,87% | - |
| 18.07.2025 | 2,64 | 2,66 | 2,54 | 2,54 | -5,22% | - |
| 17.07.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 3,88% | - |
| 16.07.2025 | 2,60 | 2,66 | 2,56 | 2,58 | -0,77% | - |
| 15.07.2025 | 2,48 | 2,60 | 2,42 | 2,60 | -0,76% | 6,00 |
| 14.07.2025 | 2,54 | 2,64 | 2,54 | 2,62 | 0,77% | 39,00 |
| 11.07.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -9,09% | 2.000,00 |
| 10.07.2025 | 2,66 | 2,86 | 2,66 | 2,86 | 5,15% | 30,00 |
| 09.07.2025 | 2,60 | 2,72 | 2,60 | 2,72 | 4,62% | - |
| 08.07.2025 | 2,52 | 2,68 | 2,52 | 2,60 | 3,17% | - |
| 07.07.2025 | 2,48 | 2,56 | 2,48 | 2,52 | 1,61% | - |
| 04.07.2025 | 2,48 | 2,56 | 2,48 | 2,48 | 0,00% | - |
| 03.07.2025 | 2,44 | 2,60 | 2,44 | 2,48 | 1,64% | - |
| 02.07.2025 | 2,52 | 2,60 | 2,44 | 2,44 | -3,17% | - |
| 01.07.2025 | 2,62 | 2,68 | 2,52 | 2,52 | -3,82% | - |
| 30.06.2025 | 2,64 | 2,76 | 2,62 | 2,62 | -0,76% | - |
| 27.06.2025 | 2,52 | 2,80 | 2,52 | 2,64 | 9,09% | - |
| 26.06.2025 | 2,64 | 2,80 | 2,42 | 2,42 | -11,68% | 2.120,00 |
| 25.06.2025 | 2,80 | 2,84 | 2,74 | 2,74 | 0,74% | - |
| 24.06.2025 | 2,82 | 2,86 | 2,72 | 2,72 | -4,23% | - |
| 23.06.2025 | 2,68 | 2,84 | 2,68 | 2,84 | 4,41% | - |
| 20.06.2025 | 2,86 | 3,02 | 2,72 | 2,72 | -6,85% | 1.360,00 |
| 19.06.2025 | 2,80 | 2,92 | 2,80 | 2,92 | 4,29% | - |
| 18.06.2025 | 2,70 | 2,88 | 2,70 | 2,80 | 0,00% | 44,00 |
| 17.06.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 2,94% | 50.000,00 |
| 16.06.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | - |
| 13.06.2025 | 2,52 | 2,70 | 2,52 | 2,70 | 3,05% | - |
| 12.06.2025 | 2,60 | 2,68 | 2,60 | 2,62 | 0,00% | - |
| 11.06.2025 | 2,64 | 2,68 | 2,62 | 2,62 | -1,50% | - |
| 10.06.2025 | 2,60 | 2,72 | 2,60 | 2,66 | 0,76% | 28,00 |
| 09.06.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 1,54% | - |
| 06.06.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | - |
| 05.06.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | - |
| 04.06.2025 | 2,46 | 2,56 | 2,46 | 2,54 | 0,00% | - |
| 03.06.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 0,79% | - |
| 02.06.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 1,61% | - |
| 30.05.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | - |
| 29.05.2025 | 2,40 | 2,48 | 2,40 | 2,46 | 1,65% | - |