33,700€
-2,88%
Echtzeit-Aktienkurs Seaworld Entertainment
Bid:
Ask:
Aktienkurse zur Seaworld Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,59% | 399,00 |
| 02.06.2026 | 35,40 | 35,50 | 34,30 | 34,70 | -0,86% | - |
| 01.06.2026 | 34,50 | 35,30 | 34,40 | 35,00 | 4,17% | - |
| 29.05.2026 | 33,60 | 33,90 | 33,30 | 33,60 | -1,47% | - |
| 28.05.2026 | 34,10 | 34,40 | 33,40 | 34,10 | 3,02% | - |
| 27.05.2026 | 32,10 | 33,80 | 32,10 | 33,10 | 3,12% | - |
| 26.05.2026 | 31,80 | 32,30 | 31,10 | 32,10 | 0,94% | - |
| 25.05.2026 | 31,90 | 31,90 | 31,70 | 31,80 | -1,24% | - |
| 22.05.2026 | 31,10 | 32,60 | 31,10 | 32,20 | 8,42% | - |
| 21.05.2026 | 29,80 | 30,10 | 29,00 | 29,70 | -0,67% | - |
| 20.05.2026 | 30,10 | 30,40 | 29,00 | 29,90 | -2,61% | - |
| 19.05.2026 | 31,10 | 31,20 | 30,20 | 30,70 | -1,92% | - |
| 18.05.2026 | 30,90 | 32,20 | 30,80 | 31,30 | 3,30% | - |
| 15.05.2026 | 30,40 | 30,50 | 30,20 | 30,30 | -2,26% | - |
| 14.05.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -0,96% | 410,00 |
| 13.05.2026 | 29,90 | 31,70 | 29,60 | 31,30 | 3,99% | - |
| 12.05.2026 | 31,00 | 31,10 | 29,20 | 30,10 | -9,34% | - |
| 11.05.2026 | 33,00 | 33,20 | 32,60 | 33,20 | -1,19% | 1.463,00 |
| 08.05.2026 | 31,60 | 34,40 | 31,50 | 33,60 | 8,04% | - |
| 07.05.2026 | 30,50 | 31,70 | 30,30 | 31,10 | 3,32% | - |
| 06.05.2026 | 29,20 | 30,50 | 29,20 | 30,10 | 2,73% | - |
| 05.05.2026 | 29,00 | 29,50 | 28,80 | 29,30 | -0,68% | - |
| 04.05.2026 | 30,10 | 30,30 | 29,20 | 29,50 | 0,34% | - |
| 30.04.2026 | 27,80 | 29,60 | 27,80 | 29,40 | 1,73% | - |
| 29.04.2026 | 29,40 | 29,40 | 28,50 | 28,90 | 0,00% | - |
| 28.04.2026 | 29,30 | 29,60 | 28,70 | 28,90 | -2,69% | - |
| 27.04.2026 | 28,80 | 29,90 | 28,70 | 29,70 | -0,67% | - |
| 24.04.2026 | 29,90 | 30,00 | 29,80 | 29,90 | -1,32% | - |
| 23.04.2026 | 30,50 | 31,10 | 30,30 | 30,30 | -1,30% | - |
| 22.04.2026 | 30,30 | 31,10 | 30,20 | 30,70 | 0,66% | - |
| 21.04.2026 | 30,10 | 31,40 | 30,10 | 30,50 | 2,01% | - |
| 20.04.2026 | 30,50 | 30,60 | 29,70 | 29,90 | -2,29% | - |
| 17.04.2026 | 30,60 | 30,70 | 30,50 | 30,60 | 1,66% | - |
| 16.04.2026 | 31,10 | 31,90 | 29,90 | 30,10 | -5,05% | - |
| 15.04.2026 | 31,90 | 32,10 | 31,40 | 31,70 | -1,55% | - |
| 14.04.2026 | 31,10 | 32,30 | 30,80 | 32,20 | 3,54% | - |
| 13.04.2026 | 31,70 | 31,90 | 30,60 | 31,10 | -1,89% | - |
| 10.04.2026 | 31,70 | 32,10 | 31,70 | 31,70 | 3,26% | - |
| 09.04.2026 | 30,10 | 30,70 | 30,00 | 30,70 | 1,99% | - |
| 08.04.2026 | 29,90 | 31,00 | 29,80 | 30,10 | 1,69% | - |
| 07.04.2026 | 29,90 | 29,90 | 29,50 | 29,60 | 4,96% | - |
| 02.04.2026 | 28,20 | 28,70 | 27,70 | 28,20 | -2,42% | - |
| 01.04.2026 | 28,40 | 29,10 | 28,20 | 28,90 | 4,33% | - |
| 31.03.2026 | 27,20 | 27,80 | 27,00 | 27,70 | 4,53% | - |
| 30.03.2026 | 26,00 | 26,70 | 25,80 | 26,50 | 3,11% | - |
| 27.03.2026 | 27,00 | 27,00 | 24,90 | 25,70 | -5,17% | - |
| 26.03.2026 | 26,90 | 28,00 | 26,70 | 27,10 | 1,50% | - |
| 25.03.2026 | 27,00 | 27,30 | 25,90 | 26,70 | -1,48% | - |
| 24.03.2026 | 27,40 | 27,60 | 26,90 | 27,10 | -2,87% | - |
| 23.03.2026 | 26,80 | 28,30 | 26,80 | 27,90 | 0,72% | - |
| 20.03.2026 | 28,00 | 28,20 | 27,30 | 27,70 | 0,73% | - |
| 19.03.2026 | 27,80 | 28,20 | 27,50 | 27,50 | -1,79% | - |
| 18.03.2026 | 28,70 | 28,90 | 27,50 | 28,00 | -3,78% | - |
| 17.03.2026 | 27,80 | 29,20 | 27,80 | 29,10 | 7,78% | - |
| 16.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 1,00 |
| 13.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,55% | 223,00 |
| 12.03.2026 | 28,10 | 28,20 | 27,50 | 27,50 | -2,14% | - |
| 11.03.2026 | 28,40 | 28,70 | 27,80 | 28,10 | -4,42% | - |
| 10.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 500,00 |
| 09.03.2026 | 29,10 | 29,50 | 27,30 | 28,90 | -2,03% | - |
| 06.03.2026 | 30,30 | 30,50 | 29,30 | 29,50 | -1,99% | - |
| 05.03.2026 | 29,30 | 30,10 | 29,20 | 30,10 | 1,01% | - |
| 04.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,11% | 186,00 |
| 03.03.2026 | 28,80 | 29,10 | 28,20 | 28,90 | -3,02% | - |
| 02.03.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 4,20% | 500,00 |
| 27.02.2026 | 30,00 | 30,00 | 28,60 | 28,60 | 0,70% | - |
| 26.02.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -1,39% | - |
| 25.02.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 24.02.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -1,36% | - |
| 23.02.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | - |
| 20.02.2026 | 30,10 | 30,30 | 29,90 | 30,00 | -0,33% | - |
| 19.02.2026 | 30,10 | 30,60 | 29,90 | 30,10 | -0,66% | - |
| 18.02.2026 | 29,40 | 30,50 | 29,20 | 30,30 | 2,02% | - |
| 17.02.2026 | 28,60 | 29,70 | 28,50 | 29,70 | 3,48% | - |
| 16.02.2026 | 28,70 | 28,80 | 28,60 | 28,70 | 0,00% | - |
| 13.02.2026 | 28,20 | 28,70 | 27,90 | 28,70 | -2,71% | - |
| 12.02.2026 | 30,30 | 30,40 | 29,30 | 29,50 | -3,28% | - |
| 11.02.2026 | 31,10 | 31,40 | 30,30 | 30,50 | -3,17% | - |
| 10.02.2026 | 31,90 | 32,10 | 31,00 | 31,50 | 2,61% | - |
| 09.02.2026 | 31,30 | 31,40 | 30,30 | 30,70 | 0,99% | - |
| 06.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 05.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 1,96% | - |
| 04.02.2026 | 29,20 | 30,60 | 29,20 | 30,60 | 0,66% | - |
| 03.02.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -2,56% | - |
| 02.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,19% | - |
| 30.01.2026 | 31,90 | 32,10 | 31,70 | 31,90 | 1,27% | - |
| 29.01.2026 | 31,30 | 32,10 | 31,20 | 31,50 | -0,63% | - |
| 28.01.2026 | 30,90 | 31,80 | 30,90 | 31,70 | 1,93% | - |
| 27.01.2026 | 32,10 | 32,50 | 31,10 | 31,10 | -2,81% | - |
| 26.01.2026 | 31,70 | 32,10 | 31,50 | 32,00 | -3,32% | - |
| 23.01.2026 | 33,30 | 33,40 | 32,80 | 33,10 | -0,60% | - |
| 22.01.2026 | 32,90 | 33,60 | 32,90 | 33,30 | 3,74% | - |
| 21.01.2026 | 32,10 | 32,70 | 31,70 | 32,10 | 0,00% | - |
| 20.01.2026 | 32,00 | 32,30 | 31,80 | 32,10 | -0,62% | - |
| 19.01.2026 | 32,30 | 32,40 | 32,30 | 32,30 | -2,71% | - |
| 16.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | 34,00 |
| 15.01.2026 | 33,20 | 33,90 | 32,80 | 33,50 | 1,82% | - |
| 14.01.2026 | 32,10 | 32,90 | 32,00 | 32,90 | 0,61% | - |
| 13.01.2026 | 32,10 | 33,30 | 31,90 | 32,70 | 1,24% | - |
| 12.01.2026 | 31,90 | 32,40 | 31,30 | 32,30 | 0,62% | - |