3,420€
6,87%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,50 | 3,51 | 3,20 | 3,20 | -5,88% | - |
| 10.10.2025 | 3,45 | 3,50 | 3,40 | 3,40 | -1,73% | - |
| 09.10.2025 | 3,44 | 3,48 | 3,43 | 3,46 | 2,37% | - |
| 08.10.2025 | 3,43 | 3,50 | 3,35 | 3,38 | 0,60% | - |
| 07.10.2025 | 3,45 | 3,50 | 3,33 | 3,36 | -1,75% | - |
| 06.10.2025 | 3,53 | 3,60 | 3,35 | 3,42 | -0,87% | - |
| 03.10.2025 | 3,53 | 3,61 | 3,36 | 3,45 | -1,43% | 1.100,00 |
| 02.10.2025 | 3,48 | 3,58 | 3,42 | 3,50 | 1,45% | 150,00 |
| 01.10.2025 | 3,35 | 3,47 | 3,34 | 3,45 | 4,23% | - |
| 30.09.2025 | 3,33 | 3,35 | 3,27 | 3,31 | -0,60% | - |
| 29.09.2025 | 3,31 | 3,33 | 3,22 | 3,33 | 1,22% | - |
| 26.09.2025 | 3,22 | 3,30 | 3,16 | 3,29 | 3,13% | - |
| 25.09.2025 | 3,22 | 3,27 | 3,18 | 3,19 | -0,62% | - |
| 24.09.2025 | 3,22 | 3,22 | 3,21 | 3,21 | 0,31% | - |
| 23.09.2025 | 3,23 | 3,24 | 3,17 | 3,20 | 6,67% | - |
| 22.09.2025 | 3,25 | 3,27 | 3,00 | 3,00 | -6,25% | - |
| 19.09.2025 | 3,26 | 3,28 | 3,18 | 3,20 | -1,84% | - |
| 18.09.2025 | 3,07 | 3,27 | 3,07 | 3,26 | 6,54% | - |
| 17.09.2025 | 3,03 | 3,06 | 3,03 | 3,06 | 4,08% | - |
| 16.09.2025 | 3,06 | 3,07 | 2,94 | 2,94 | -2,65% | - |
| 15.09.2025 | 3,05 | 3,07 | 2,97 | 3,02 | 0,67% | - |
| 12.09.2025 | 3,04 | 3,06 | 2,95 | 3,00 | 1,35% | 1.000,00 |
| 11.09.2025 | 3,00 | 3,00 | 2,93 | 2,96 | 1,37% | - |
| 10.09.2025 | 2,96 | 3,00 | 2,90 | 2,92 | 5,80% | - |
| 08.09.2025 | 2,92 | 2,97 | 2,76 | 2,76 | -5,80% | - |
| 05.09.2025 | 2,93 | 2,97 | 2,92 | 2,93 | 0,69% | - |
| 04.09.2025 | 2,92 | 2,97 | 2,88 | 2,91 | -0,68% | - |
| 03.09.2025 | 2,90 | 2,96 | 2,88 | 2,93 | 0,69% | - |
| 02.09.2025 | 2,88 | 2,96 | 2,86 | 2,91 | 1,75% | - |
| 01.09.2025 | 2,95 | 2,96 | 2,86 | 2,86 | -2,72% | - |
| 29.08.2025 | 2,97 | 2,99 | 2,93 | 2,94 | -1,34% | - |
| 28.08.2025 | 2,92 | 3,03 | 2,85 | 2,98 | 3,47% | - |
| 27.08.2025 | 2,83 | 2,94 | 2,75 | 2,88 | 1,41% | - |
| 26.08.2025 | 2,81 | 2,88 | 2,75 | 2,84 | 1,07% | - |
| 25.08.2025 | 2,66 | 2,81 | 2,66 | 2,81 | 1,81% | - |
| 22.08.2025 | 2,85 | 2,89 | 2,76 | 2,76 | -1,08% | - |
| 21.08.2025 | 2,86 | 2,90 | 2,77 | 2,79 | -1,76% | - |
| 20.08.2025 | 2,94 | 2,96 | 2,82 | 2,84 | -2,07% | - |
| 19.08.2025 | 2,96 | 2,99 | 2,87 | 2,90 | -1,36% | - |
| 18.08.2025 | 2,86 | 3,02 | 2,86 | 2,94 | -1,01% | - |
| 15.08.2025 | 2,97 | 3,02 | 2,95 | 2,97 | -1,33% | - |
| 14.08.2025 | 2,96 | 3,03 | 2,96 | 3,01 | 2,38% | - |
| 13.08.2025 | 2,99 | 3,00 | 2,91 | 2,94 | -0,68% | - |
| 12.08.2025 | 3,06 | 3,07 | 2,95 | 2,96 | -3,58% | - |
| 11.08.2025 | 3,13 | 3,13 | 3,04 | 3,07 | -0,65% | - |
| 08.08.2025 | 2,99 | 3,13 | 2,94 | 3,09 | 5,10% | - |
| 07.08.2025 | 2,99 | 3,01 | 2,90 | 2,94 | -0,34% | - |
| 06.08.2025 | 3,07 | 3,07 | 2,95 | 2,95 | -3,59% | - |
| 05.08.2025 | 3,03 | 3,11 | 2,96 | 3,06 | 1,66% | - |
| 04.08.2025 | 3,04 | 3,09 | 2,92 | 3,01 | 0,33% | - |
| 01.08.2025 | 3,02 | 3,06 | 2,95 | 3,00 | -0,99% | - |
| 31.07.2025 | 2,96 | 3,12 | 2,94 | 3,03 | 9,78% | - |
| 30.07.2025 | 2,87 | 3,02 | 2,76 | 2,76 | -2,82% | - |
| 29.07.2025 | 2,83 | 2,88 | 2,79 | 2,84 | 1,79% | - |
| 28.07.2025 | 2,62 | 2,84 | 2,62 | 2,79 | 1,45% | - |
| 25.07.2025 | 2,74 | 2,79 | 2,69 | 2,75 | 1,48% | 2.000,00 |
| 24.07.2025 | 2,74 | 2,75 | 2,66 | 2,71 | 0,00% | - |
| 23.07.2025 | 2,69 | 2,75 | 2,69 | 2,71 | 0,37% | - |
| 22.07.2025 | 2,73 | 2,75 | 2,68 | 2,70 | -2,17% | - |
| 21.07.2025 | 2,69 | 2,78 | 2,68 | 2,76 | 4,15% | - |
| 18.07.2025 | 2,72 | 2,80 | 2,64 | 2,65 | -2,57% | - |
| 17.07.2025 | 2,67 | 2,77 | 2,64 | 2,72 | 3,03% | 1.500,00 |
| 16.07.2025 | 2,66 | 2,77 | 2,62 | 2,64 | 0,00% | - |
| 15.07.2025 | 2,61 | 2,70 | 2,41 | 2,64 | 0,38% | - |
| 14.07.2025 | 2,68 | 2,70 | 2,62 | 2,63 | -0,38% | 20.000,00 |
| 11.07.2025 | 2,82 | 2,82 | 2,64 | 2,64 | -5,71% | - |
| 10.07.2025 | 2,79 | 2,85 | 2,74 | 2,80 | 0,72% | - |
| 09.07.2025 | 2,74 | 2,82 | 2,66 | 2,78 | 2,58% | - |
| 08.07.2025 | 2,62 | 2,75 | 2,61 | 2,71 | 4,63% | - |
| 07.07.2025 | 2,59 | 2,64 | 2,59 | 2,59 | 0,00% | - |
| 04.07.2025 | 2,64 | 2,66 | 2,56 | 2,59 | -1,15% | - |
| 03.07.2025 | 2,62 | 2,66 | 2,58 | 2,62 | 1,95% | - |
| 02.07.2025 | 2,70 | 2,72 | 2,47 | 2,57 | -3,75% | - |
| 01.07.2025 | 2,74 | 2,79 | 2,66 | 2,67 | -1,48% | - |
| 30.06.2025 | 2,76 | 2,86 | 2,70 | 2,71 | -3,21% | - |
| 27.06.2025 | 2,52 | 2,88 | 2,52 | 2,80 | 6,06% | - |
| 26.06.2025 | 2,80 | 2,87 | 2,52 | 2,64 | -4,35% | - |
| 25.06.2025 | 2,82 | 2,97 | 2,76 | 2,76 | -5,15% | - |
| 24.06.2025 | 2,92 | 2,95 | 2,73 | 2,91 | 1,04% | - |
| 23.06.2025 | 2,84 | 2,96 | 2,83 | 2,88 | 2,13% | - |
| 20.06.2025 | 2,99 | 2,99 | 2,74 | 2,82 | -4,41% | 1.100,00 |
| 19.06.2025 | 2,93 | 2,99 | 2,90 | 2,95 | 1,72% | - |
| 18.06.2025 | 2,83 | 2,95 | 2,83 | 2,90 | 3,57% | - |
| 17.06.2025 | 2,66 | 2,86 | 2,66 | 2,80 | 1,45% | - |
| 16.06.2025 | 2,66 | 2,79 | 2,66 | 2,76 | 0,73% | - |
| 13.06.2025 | 2,67 | 2,81 | 2,67 | 2,74 | 3,40% | - |
| 12.06.2025 | 2,76 | 2,81 | 2,64 | 2,65 | -2,93% | - |
| 11.06.2025 | 2,66 | 2,79 | 2,66 | 2,73 | -0,73% | - |
| 10.06.2025 | 2,71 | 2,78 | 2,69 | 2,75 | 2,61% | - |
| 09.06.2025 | 2,70 | 2,71 | 2,63 | 2,68 | 0,75% | - |
| 06.06.2025 | 2,54 | 2,71 | 2,54 | 2,66 | 1,53% | - |
| 05.06.2025 | 2,50 | 2,66 | 2,50 | 2,62 | 1,55% | - |
| 04.06.2025 | 2,59 | 2,62 | 2,55 | 2,58 | 0,78% | - |
| 03.06.2025 | 2,59 | 2,59 | 2,53 | 2,56 | 0,39% | - |
| 02.06.2025 | 2,53 | 2,58 | 2,45 | 2,55 | 2,00% | - |
| 30.05.2025 | 2,38 | 2,55 | 2,38 | 2,50 | 1,63% | - |
| 29.05.2025 | 2,40 | 2,56 | 2,40 | 2,46 | -0,40% | - |
| 28.05.2025 | 2,36 | 2,51 | 2,36 | 2,47 | 1,65% | - |
| 27.05.2025 | 2,40 | 2,45 | 2,31 | 2,43 | 1,25% | 9.000,00 |
| 26.05.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 1,27% | - |