2,200€
-3,51%
Echtzeit-Aktienkurs SEPLAT PE.DE.(DI) NA-,50
Bid:
Ask:
Aktienkurse zur SEPLAT PE.DE.(DI) NA-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,32 | 2,32 | 2,25 | 2,30 | 0,00% | - |
| 27.02.2025 | 2,20 | 2,32 | 2,20 | 2,30 | 1,32% | - |
| 26.02.2025 | 2,29 | 2,29 | 2,14 | 2,27 | 6,07% | - |
| 25.02.2025 | 2,18 | 2,29 | 2,14 | 2,14 | -4,89% | 4.500,00 |
| 24.02.2025 | 2,24 | 2,34 | 2,24 | 2,25 | -3,02% | - |
| 21.02.2025 | 2,44 | 2,44 | 2,26 | 2,32 | -4,13% | - |
| 20.02.2025 | 2,45 | 2,45 | 2,41 | 2,42 | -0,41% | - |
| 19.02.2025 | 2,45 | 2,45 | 2,42 | 2,43 | 0,00% | - |
| 18.02.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 0,41% | - |
| 17.02.2025 | 2,34 | 2,45 | 2,34 | 2,42 | 0,83% | - |
| 14.02.2025 | 2,36 | 2,46 | 2,36 | 2,40 | -1,23% | - |
| 13.02.2025 | 2,32 | 2,44 | 2,32 | 2,43 | 0,00% | - |
| 12.02.2025 | 2,45 | 2,46 | 2,40 | 2,43 | 0,41% | - |
| 11.02.2025 | 2,34 | 2,46 | 2,34 | 2,42 | -0,41% | - |
| 10.02.2025 | 2,34 | 2,47 | 2,34 | 2,43 | 0,41% | - |
| 07.02.2025 | 2,45 | 2,45 | 2,42 | 2,42 | 0,00% | - |
| 06.02.2025 | 2,34 | 2,45 | 2,34 | 2,42 | 0,00% | - |
| 05.02.2025 | 2,45 | 2,48 | 2,41 | 2,42 | -0,41% | - |
| 04.02.2025 | 2,43 | 2,47 | 2,39 | 2,43 | 0,83% | - |
| 03.02.2025 | 2,45 | 2,46 | 2,41 | 2,41 | 0,00% | - |
| 31.01.2025 | 2,42 | 2,45 | 2,38 | 2,41 | 0,42% | - |
| 30.01.2025 | 2,32 | 2,42 | 2,32 | 2,40 | 0,42% | - |
| 29.01.2025 | 2,30 | 2,44 | 2,30 | 2,39 | -0,42% | - |
| 28.01.2025 | 2,32 | 2,53 | 2,32 | 2,40 | -0,41% | - |
| 27.01.2025 | 2,38 | 2,42 | 2,38 | 2,41 | 0,42% | - |
| 24.01.2025 | 2,42 | 2,42 | 2,32 | 2,40 | 0,00% | - |
| 23.01.2025 | 2,28 | 2,44 | 2,28 | 2,40 | 1,69% | - |
| 22.01.2025 | 2,26 | 2,41 | 2,26 | 2,36 | 0,43% | - |
| 21.01.2025 | 2,30 | 2,40 | 2,30 | 2,35 | -0,84% | - |
| 20.01.2025 | 2,44 | 2,46 | 2,35 | 2,37 | -1,25% | - |
| 17.01.2025 | 2,43 | 2,47 | 2,31 | 2,40 | 0,00% | - |
| 16.01.2025 | 2,36 | 2,48 | 2,36 | 2,40 | -2,04% | - |
| 15.01.2025 | 2,40 | 2,48 | 2,40 | 2,45 | 2,51% | - |
| 14.01.2025 | 2,36 | 2,47 | 2,36 | 2,39 | -2,05% | - |
| 13.01.2025 | 2,38 | 2,57 | 2,37 | 2,44 | -2,40% | - |
| 10.01.2025 | 2,49 | 2,54 | 2,45 | 2,50 | 1,21% | - |
| 09.01.2025 | 2,30 | 2,49 | 2,30 | 2,47 | 3,78% | - |
| 08.01.2025 | 2,32 | 2,45 | 2,32 | 2,38 | -0,83% | - |
| 07.01.2025 | 2,40 | 2,44 | 2,39 | 2,40 | 1,27% | - |
| 06.01.2025 | 2,47 | 2,47 | 2,34 | 2,37 | -2,47% | - |
| 03.01.2025 | 2,47 | 2,48 | 2,40 | 2,43 | -0,41% | - |
| 02.01.2025 | 2,26 | 2,46 | 2,26 | 2,44 | 7,02% | - |
| 30.12.2024 | 2,36 | 2,36 | 2,26 | 2,28 | -2,15% | - |
| 27.12.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -1,69% | - |
| 23.12.2024 | 2,45 | 2,45 | 2,36 | 2,37 | -2,07% | - |
| 20.12.2024 | 2,40 | 2,44 | 2,35 | 2,42 | 1,26% | - |
| 19.12.2024 | 2,41 | 2,48 | 2,35 | 2,39 | 0,42% | 10.000,00 |
| 18.12.2024 | 2,18 | 2,43 | 2,18 | 2,38 | 4,85% | - |
| 17.12.2024 | 2,20 | 2,33 | 2,20 | 2,27 | -1,73% | - |
| 16.12.2024 | 2,28 | 2,32 | 2,19 | 2,31 | 2,67% | 7.000,00 |
| 13.12.2024 | 2,38 | 2,39 | 2,18 | 2,25 | -4,66% | - |
| 12.12.2024 | 2,35 | 2,44 | 2,23 | 2,36 | 1,72% | - |
| 11.12.2024 | 2,22 | 2,35 | 2,15 | 2,32 | 5,94% | - |
| 10.12.2024 | 2,44 | 2,56 | 1,71 | 2,19 | -13,44% | - |
| 09.12.2024 | 2,46 | 2,58 | 2,39 | 2,53 | -0,39% | - |
| 06.12.2024 | 2,50 | 2,60 | 2,50 | 2,54 | -0,78% | - |
| 05.12.2024 | 2,50 | 2,61 | 2,50 | 2,56 | -0,78% | - |
| 04.12.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 0,39% | - |
| 03.12.2024 | 2,50 | 2,60 | 2,50 | 2,57 | 0,39% | - |
| 02.12.2024 | 2,48 | 2,60 | 2,48 | 2,56 | -0,39% | - |
| 29.11.2024 | 2,48 | 2,61 | 2,48 | 2,57 | 0,39% | - |
| 28.11.2024 | 2,52 | 2,64 | 2,52 | 2,56 | -1,92% | - |
| 27.11.2024 | 2,50 | 2,63 | 2,50 | 2,61 | 1,95% | - |
| 26.11.2024 | 2,46 | 2,62 | 2,46 | 2,56 | 0,79% | - |
| 25.11.2024 | 2,48 | 2,64 | 2,48 | 2,54 | -1,17% | - |
| 22.11.2024 | 2,62 | 2,62 | 2,56 | 2,57 | -0,77% | - |
| 21.11.2024 | 2,52 | 2,64 | 2,52 | 2,59 | -0,38% | - |
| 20.11.2024 | 2,65 | 2,65 | 2,59 | 2,60 | 0,39% | - |
| 19.11.2024 | 2,63 | 2,64 | 2,58 | 2,59 | -0,38% | - |
| 18.11.2024 | 2,64 | 2,64 | 2,54 | 2,60 | -0,38% | - |
| 15.11.2024 | 2,54 | 2,64 | 2,54 | 2,61 | 0,00% | - |
| 14.11.2024 | 2,70 | 2,70 | 2,60 | 2,61 | -2,25% | - |
| 13.11.2024 | 2,72 | 2,72 | 2,65 | 2,67 | -0,74% | - |
| 12.11.2024 | 2,64 | 2,76 | 2,64 | 2,69 | -1,47% | - |
| 11.11.2024 | 2,68 | 2,80 | 2,68 | 2,73 | -1,09% | - |
| 08.11.2024 | 2,70 | 2,81 | 2,70 | 2,76 | -0,36% | - |
| 07.11.2024 | 2,66 | 2,82 | 2,66 | 2,77 | 1,47% | - |
| 06.11.2024 | 2,66 | 2,77 | 2,66 | 2,73 | 0,37% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,68 | 2,72 | -1,81% | - |
| 04.11.2024 | 2,83 | 2,83 | 2,76 | 2,77 | -0,72% | - |
| 01.11.2024 | 2,56 | 2,81 | 2,56 | 2,79 | 6,08% | - |
| 31.10.2024 | 2,64 | 2,77 | 2,61 | 2,63 | -4,71% | - |
| 30.10.2024 | 2,68 | 2,79 | 2,68 | 2,76 | 2,22% | 50.000,00 |
| 29.10.2024 | 2,70 | 2,82 | 2,70 | 2,70 | -2,88% | - |
| 28.10.2024 | 2,68 | 2,83 | 2,68 | 2,78 | 0,72% | - |
| 25.10.2024 | 2,78 | 2,79 | 2,73 | 2,76 | 0,36% | - |
| 24.10.2024 | 2,64 | 2,79 | 2,64 | 2,75 | 0,73% | - |
| 23.10.2024 | 2,77 | 2,78 | 2,72 | 2,73 | -0,36% | - |
| 22.10.2024 | 2,86 | 2,88 | 2,72 | 2,74 | -2,84% | - |
| 21.10.2024 | 2,44 | 2,93 | 2,44 | 2,82 | 11,90% | - |
| 18.10.2024 | 2,59 | 2,59 | 2,47 | 2,52 | -0,79% | - |
| 17.10.2024 | 2,46 | 2,56 | 2,46 | 2,54 | 0,40% | - |
| 16.10.2024 | 2,56 | 2,57 | 2,52 | 2,53 | -0,78% | - |
| 15.10.2024 | 2,40 | 2,56 | 2,40 | 2,55 | 3,24% | - |
| 14.10.2024 | 2,50 | 2,53 | 2,45 | 2,47 | -0,40% | - |
| 11.10.2024 | 2,42 | 2,52 | 2,42 | 2,48 | 0,00% | - |
| 10.10.2024 | 2,47 | 2,55 | 2,43 | 2,48 | 2,06% | - |
| 09.10.2024 | 2,44 | 2,55 | 2,42 | 2,43 | -3,57% | - |
| 08.10.2024 | 2,55 | 2,55 | 2,48 | 2,52 | -0,40% | - |
| 07.10.2024 | 2,53 | 2,56 | 2,47 | 2,53 | 0,80% | - |