49,900€
4,83%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 48,30 | 49,30 | 48,30 | 48,80 | 2,52% | - |
| 16.10.2024 | 46,70 | 47,90 | 46,60 | 47,60 | 1,28% | - |
| 15.10.2024 | 45,80 | 47,30 | 45,30 | 47,00 | 1,95% | - |
| 14.10.2024 | 46,60 | 47,30 | 46,00 | 46,10 | -0,22% | - |
| 11.10.2024 | 45,60 | 46,70 | 45,50 | 46,20 | 0,65% | - |
| 10.10.2024 | 45,00 | 46,50 | 44,50 | 45,90 | 3,15% | - |
| 09.10.2024 | 44,50 | 44,70 | 43,70 | 44,50 | -1,77% | - |
| 08.10.2024 | 44,80 | 45,50 | 44,30 | 45,30 | -0,44% | - |
| 07.10.2024 | 47,20 | 47,20 | 45,50 | 45,50 | -2,36% | - |
| 04.10.2024 | 45,40 | 47,10 | 45,40 | 46,60 | 4,95% | - |
| 03.10.2024 | 44,60 | 44,90 | 43,90 | 44,40 | -0,67% | - |
| 02.10.2024 | 44,40 | 44,80 | 44,30 | 44,70 | -1,11% | - |
| 01.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,09% | 315,00 |
| 30.09.2024 | 45,80 | 45,90 | 45,30 | 45,70 | -1,30% | - |
| 27.09.2024 | 46,10 | 46,50 | 45,70 | 46,30 | 1,54% | - |
| 26.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,65% | 10,00 |
| 25.09.2024 | 45,30 | 46,10 | 44,90 | 45,90 | -0,43% | - |
| 24.09.2024 | 45,90 | 46,70 | 45,80 | 46,10 | 0,88% | - |
| 23.09.2024 | 46,80 | 47,10 | 45,50 | 45,70 | -3,99% | - |
| 20.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 114,00 |
| 19.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | 149,00 |
| 18.09.2024 | 46,10 | 47,30 | 46,00 | 46,50 | 0,87% | - |
| 17.09.2024 | 45,70 | 46,60 | 45,70 | 46,10 | -0,22% | - |
| 16.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,22% | 1,00 |
| 13.09.2024 | 45,20 | 46,70 | 45,10 | 46,10 | 1,54% | - |
| 12.09.2024 | 45,40 | 45,70 | 44,90 | 45,40 | 1,11% | - |
| 11.09.2024 | 45,30 | 45,90 | 44,90 | 44,90 | -1,32% | - |
| 10.09.2024 | 45,50 | 45,80 | 44,70 | 45,50 | -0,87% | - |
| 09.09.2024 | 47,10 | 47,50 | 45,20 | 45,90 | -2,96% | - |
| 06.09.2024 | 47,90 | 48,70 | 47,30 | 47,30 | -0,63% | - |
| 05.09.2024 | 47,40 | 48,90 | 47,30 | 47,60 | 0,63% | - |
| 04.09.2024 | 45,50 | 47,50 | 45,50 | 47,30 | 3,96% | - |
| 03.09.2024 | 44,40 | 45,70 | 43,90 | 45,50 | 2,48% | - |
| 02.09.2024 | 44,40 | 44,50 | 44,30 | 44,40 | 1,14% | - |
| 30.08.2024 | 44,40 | 44,70 | 43,70 | 43,90 | -1,79% | - |
| 29.08.2024 | 43,80 | 45,10 | 43,80 | 44,70 | 1,82% | - |
| 28.08.2024 | 44,30 | 44,50 | 43,70 | 43,90 | -0,90% | - |
| 27.08.2024 | 44,30 | 44,50 | 43,90 | 44,30 | -0,45% | - |
| 26.08.2024 | 43,60 | 44,90 | 43,50 | 44,50 | 0,91% | - |
| 23.08.2024 | 43,80 | 44,10 | 43,30 | 44,10 | 0,46% | - |
| 22.08.2024 | 43,60 | 44,10 | 43,50 | 43,90 | 0,46% | - |
| 21.08.2024 | 43,80 | 44,30 | 43,10 | 43,70 | 0,00% | - |
| 20.08.2024 | 44,70 | 44,90 | 43,70 | 43,70 | -2,67% | - |
| 19.08.2024 | 43,80 | 45,10 | 43,80 | 44,90 | 0,90% | - |
| 16.08.2024 | 44,50 | 44,90 | 44,30 | 44,50 | 1,37% | - |
| 15.08.2024 | 42,60 | 44,20 | 42,50 | 43,90 | 2,81% | - |
| 14.08.2024 | 42,80 | 43,10 | 42,30 | 42,70 | -1,39% | - |
| 13.08.2024 | 43,40 | 43,50 | 42,90 | 43,30 | 0,93% | - |
| 12.08.2024 | 43,40 | 43,50 | 42,50 | 42,90 | -0,92% | - |
| 09.08.2024 | 43,00 | 43,40 | 42,40 | 43,30 | -1,81% | - |
| 08.08.2024 | 42,40 | 44,40 | 42,10 | 44,10 | 2,56% | - |
| 07.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 25,00 |
| 06.08.2024 | 43,20 | 43,70 | 42,70 | 43,10 | 1,89% | - |
| 05.08.2024 | 42,90 | 43,10 | 40,60 | 42,30 | -2,76% | - |
| 02.08.2024 | 45,80 | 46,00 | 43,50 | 43,50 | -8,03% | - |
| 01.08.2024 | 48,70 | 49,00 | 47,10 | 47,30 | -4,44% | - |
| 31.07.2024 | 49,10 | 49,60 | 48,90 | 49,50 | 0,81% | - |
| 30.07.2024 | 48,70 | 49,50 | 47,90 | 49,10 | 1,24% | - |
| 29.07.2024 | 51,25 | 51,25 | 47,70 | 48,50 | -3,96% | - |
| 26.07.2024 | 50,75 | 51,50 | 50,25 | 50,50 | 0,00% | - |
| 25.07.2024 | 49,20 | 50,50 | 49,00 | 50,50 | 0,50% | - |
| 24.07.2024 | 51,25 | 51,25 | 49,30 | 50,25 | -1,95% | - |
| 23.07.2024 | 53,25 | 53,75 | 50,75 | 51,25 | -3,76% | - |
| 22.07.2024 | 53,75 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 19.07.2024 | 54,25 | 54,25 | 53,75 | 53,75 | -1,83% | - |
| 18.07.2024 | 53,75 | 54,75 | 53,50 | 54,75 | 0,00% | - |
| 17.07.2024 | 54,25 | 55,25 | 53,50 | 54,75 | 0,92% | - |
| 16.07.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 4,33% | - |
| 15.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 30,00 |
| 12.07.2024 | 52,25 | 53,00 | 51,75 | 52,25 | 2,45% | - |
| 11.07.2024 | 51,50 | 51,50 | 51,00 | 51,00 | -1,45% | 237,00 |
| 10.07.2024 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 09.07.2024 | 51,25 | 52,25 | 50,75 | 51,75 | 3,50% | - |
| 08.07.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 1,01% | 2.346,00 |
| 05.07.2024 | 49,20 | 49,70 | 48,60 | 49,50 | 0,61% | - |
| 04.07.2024 | 49,30 | 49,40 | 49,20 | 49,20 | -0,81% | - |
| 03.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 142,00 |
| 02.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 1.258,00 |
| 01.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 4.002,00 |
| 28.06.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 5,81% | 2.199,00 |
| 27.06.2024 | 47,90 | 48,40 | 47,60 | 48,20 | 1,26% | - |
| 26.06.2024 | 48,00 | 48,00 | 47,60 | 47,60 | -1,04% | 405,00 |
| 25.06.2024 | 48,00 | 48,50 | 47,00 | 48,10 | -0,82% | - |
| 24.06.2024 | 47,60 | 48,50 | 47,60 | 48,50 | 2,54% | - |
| 21.06.2024 | 47,30 | 47,60 | 46,60 | 47,30 | 0,64% | - |
| 20.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | 1,00 |
| 19.06.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -1,46% | - |
| 18.06.2024 | 47,70 | 48,90 | 47,60 | 48,00 | 4,12% | - |
| 17.06.2024 | 46,00 | 46,30 | 45,40 | 46,10 | -1,50% | - |
| 14.06.2024 | 48,10 | 48,30 | 46,30 | 46,80 | -1,89% | - |
| 13.06.2024 | 48,30 | 48,50 | 47,50 | 47,70 | -0,42% | - |
| 12.06.2024 | 47,00 | 48,70 | 46,70 | 47,90 | 3,46% | - |
| 11.06.2024 | 46,40 | 46,70 | 46,10 | 46,30 | -0,86% | - |
| 10.06.2024 | 46,90 | 47,10 | 46,10 | 46,70 | 0,00% | - |
| 07.06.2024 | 47,70 | 47,90 | 45,90 | 46,70 | -1,27% | - |
| 06.06.2024 | 48,10 | 48,30 | 47,00 | 47,30 | -3,27% | - |
| 05.06.2024 | 49,40 | 49,50 | 48,40 | 48,90 | -0,41% | - |
| 04.06.2024 | 48,90 | 49,70 | 48,60 | 49,10 | 1,03% | - |
| 03.06.2024 | 48,30 | 48,90 | 48,10 | 48,60 | 2,32% | - |
| 31.05.2024 | 47,10 | 48,00 | 46,90 | 47,50 | 2,59% | - |