97,800€
-0,46%
Echtzeit-Aktienkurs Sesa S.p.A.
Bid:
Ask:
Aktienkurse zur Sesa S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 99,85 | 100,45 | 97,58 | 97,68 | -2,18% | - |
| 29.04.2024 | 98,30 | 99,93 | 97,95 | 99,85 | 1,89% | - |
| 26.04.2024 | 97,03 | 98,48 | 96,88 | 98,00 | 1,50% | - |
| 25.04.2024 | 97,58 | 98,38 | 95,63 | 96,55 | -1,33% | - |
| 24.04.2024 | 99,33 | 99,58 | 97,43 | 97,85 | -1,19% | - |
| 23.04.2024 | 97,65 | 99,38 | 97,03 | 99,03 | 1,41% | - |
| 22.04.2024 | 97,90 | 98,33 | 96,98 | 97,65 | 0,36% | - |
| 19.04.2024 | 97,43 | 98,48 | 97,08 | 97,30 | -0,97% | - |
| 18.04.2024 | 99,05 | 99,18 | 96,43 | 98,25 | -0,30% | - |
| 17.04.2024 | 99,20 | 99,83 | 98,23 | 98,55 | -0,98% | - |
| 16.04.2024 | 99,20 | 99,83 | 98,40 | 99,53 | -0,05% | - |
| 15.04.2024 | 100,50 | 101,50 | 99,55 | 99,58 | -0,28% | - |
| 12.04.2024 | 100,30 | 101,45 | 99,73 | 99,85 | 0,15% | - |
| 11.04.2024 | 99,40 | 100,55 | 98,65 | 99,70 | 0,71% | - |
| 10.04.2024 | 100,73 | 101,80 | 98,78 | 99,00 | -1,49% | - |
| 09.04.2024 | 99,90 | 101,40 | 99,45 | 100,50 | 0,50% | - |
| 08.04.2024 | 100,25 | 100,30 | 98,70 | 100,00 | -0,25% | - |
| 05.04.2024 | 99,15 | 100,38 | 97,58 | 100,25 | 1,21% | - |
| 04.04.2024 | 101,03 | 102,10 | 98,90 | 99,05 | -1,95% | - |
| 03.04.2024 | 101,85 | 102,30 | 100,08 | 101,03 | -1,20% | - |
| 02.04.2024 | 102,40 | 103,75 | 101,85 | 102,25 | -0,15% | - |
| 28.03.2024 | 103,15 | 103,40 | 101,50 | 102,40 | -0,78% | - |
| 27.03.2024 | 101,08 | 103,20 | 101,03 | 103,20 | 2,18% | - |
| 26.03.2024 | 100,35 | 101,30 | 99,38 | 101,00 | 0,85% | - |
| 25.03.2024 | 101,23 | 101,60 | 99,35 | 100,15 | -1,14% | - |
| 22.03.2024 | 100,65 | 101,70 | 99,83 | 101,30 | 0,55% | - |
| 21.03.2024 | 100,90 | 102,10 | 99,13 | 100,75 | 0,12% | - |
| 20.03.2024 | 100,13 | 100,70 | 98,53 | 100,63 | 0,32% | - |
| 19.03.2024 | 98,63 | 100,65 | 97,15 | 100,30 | 1,52% | - |
| 18.03.2024 | 103,95 | 103,95 | 98,73 | 98,80 | -4,91% | - |
| 15.03.2024 | 106,45 | 106,70 | 101,45 | 103,90 | -2,44% | - |
| 14.03.2024 | 113,75 | 115,00 | 100,08 | 106,50 | -6,33% | - |
| 13.03.2024 | 112,25 | 113,95 | 112,05 | 113,70 | 1,20% | - |
| 12.03.2024 | 113,20 | 114,05 | 109,85 | 112,35 | -0,44% | - |
| 11.03.2024 | 112,55 | 114,05 | 111,65 | 112,85 | 0,22% | - |
| 08.03.2024 | 114,70 | 114,75 | 112,50 | 112,60 | -1,83% | - |
| 07.03.2024 | 113,60 | 115,65 | 112,45 | 114,70 | 0,66% | - |
| 06.03.2024 | 113,70 | 115,10 | 112,55 | 113,95 | 0,44% | - |
| 05.03.2024 | 115,30 | 116,35 | 113,15 | 113,45 | -1,86% | - |
| 04.03.2024 | 115,60 | 116,25 | 114,70 | 115,60 | -0,04% | - |
| 01.03.2024 | 115,50 | 116,85 | 114,55 | 115,65 | 0,30% | - |
| 29.02.2024 | 117,10 | 117,45 | 114,60 | 115,30 | -1,45% | - |
| 28.02.2024 | 118,20 | 118,25 | 116,25 | 117,00 | -1,06% | - |
| 27.02.2024 | 117,55 | 118,45 | 116,90 | 118,25 | 0,47% | - |
| 26.02.2024 | 117,20 | 118,70 | 117,10 | 117,70 | 0,21% | - |
| 23.02.2024 | 118,20 | 118,25 | 116,35 | 117,45 | -0,76% | - |
| 22.02.2024 | 118,25 | 119,55 | 117,05 | 118,35 | 0,55% | - |
| 21.02.2024 | 117,15 | 118,25 | 116,30 | 117,70 | 0,60% | - |
| 20.02.2024 | 117,15 | 117,35 | 115,65 | 117,00 | -0,26% | - |
| 19.02.2024 | 117,50 | 117,75 | 115,60 | 117,30 | -0,09% | - |
| 16.02.2024 | 119,40 | 120,25 | 117,10 | 117,40 | -1,55% | - |
| 15.02.2024 | 120,45 | 121,60 | 118,70 | 119,25 | -0,91% | - |
| 14.02.2024 | 118,50 | 120,70 | 118,50 | 120,35 | 1,73% | - |
| 13.02.2024 | 120,85 | 122,75 | 117,90 | 118,30 | -2,19% | - |
| 12.02.2024 | 122,20 | 123,20 | 120,85 | 120,95 | -1,06% | - |
| 09.02.2024 | 122,90 | 124,20 | 121,00 | 122,25 | -0,61% | - |
| 08.02.2024 | 124,80 | 125,50 | 122,90 | 123,00 | -1,36% | - |
| 07.02.2024 | 125,05 | 125,85 | 124,00 | 124,70 | -0,36% | - |
| 06.02.2024 | 124,05 | 125,15 | 122,70 | 125,15 | 0,93% | - |
| 05.02.2024 | 123,35 | 124,15 | 122,50 | 124,00 | 0,32% | - |
| 02.02.2024 | 124,15 | 125,15 | 121,75 | 123,60 | -0,32% | - |
| 01.02.2024 | 125,55 | 127,30 | 123,30 | 124,00 | -1,35% | - |
| 31.01.2024 | 125,00 | 126,45 | 124,90 | 125,70 | 0,36% | - |
| 30.01.2024 | 125,15 | 126,65 | 124,70 | 125,25 | 0,00% | - |
| 29.01.2024 | 125,50 | 125,70 | 124,20 | 125,25 | -0,28% | - |
| 26.01.2024 | 124,35 | 125,70 | 123,50 | 125,60 | 0,76% | - |
| 25.01.2024 | 121,70 | 124,75 | 121,50 | 124,65 | 2,42% | - |
| 24.01.2024 | 119,80 | 122,35 | 118,80 | 121,70 | 2,10% | - |
| 23.01.2024 | 118,05 | 119,60 | 117,40 | 119,20 | 1,15% | - |
| 22.01.2024 | 115,95 | 119,30 | 115,35 | 117,85 | 1,68% | - |
| 19.01.2024 | 116,15 | 116,50 | 115,10 | 115,90 | -0,30% | - |
| 18.01.2024 | 114,75 | 116,95 | 114,55 | 116,25 | 1,48% | - |
| 17.01.2024 | 115,25 | 115,90 | 113,60 | 114,55 | -1,25% | - |
| 16.01.2024 | 116,05 | 116,50 | 115,10 | 116,00 | -0,51% | - |
| 15.01.2024 | 117,20 | 118,45 | 116,15 | 116,60 | -0,38% | - |
| 12.01.2024 | 115,15 | 117,05 | 114,15 | 117,05 | 1,83% | - |
| 11.01.2024 | 115,20 | 116,15 | 114,05 | 114,95 | 0,22% | - |
| 10.01.2024 | 116,55 | 116,90 | 113,65 | 114,70 | -1,80% | - |
| 09.01.2024 | 117,30 | 118,00 | 115,30 | 116,80 | -0,60% | - |
| 08.01.2024 | 115,95 | 119,65 | 114,30 | 117,50 | 1,16% | - |
| 05.01.2024 | 117,55 | 120,20 | 114,45 | 116,15 | -1,32% | - |
| 04.01.2024 | 118,15 | 119,00 | 116,50 | 117,70 | -0,30% | - |
| 03.01.2024 | 120,55 | 122,00 | 117,50 | 118,05 | -2,15% | - |
| 02.01.2024 | 122,95 | 124,35 | 120,40 | 120,65 | -2,23% | - |
| 29.12.2023 | 122,65 | 123,90 | 122,15 | 123,40 | 0,78% | - |
| 28.12.2023 | 122,95 | 124,00 | 122,00 | 122,45 | -0,24% | - |
| 27.12.2023 | 122,15 | 123,95 | 121,80 | 122,75 | 0,95% | - |
| 22.12.2023 | 120,85 | 122,20 | 119,90 | 121,60 | 0,21% | - |
| 21.12.2023 | 120,25 | 121,45 | 119,55 | 121,35 | 1,17% | - |
| 20.12.2023 | 121,05 | 122,25 | 119,60 | 119,95 | -0,91% | - |
| 19.12.2023 | 115,90 | 122,70 | 115,70 | 121,05 | 4,81% | - |
| 18.12.2023 | 116,35 | 117,45 | 115,45 | 115,50 | -0,65% | - |
| 15.12.2023 | 114,15 | 116,85 | 112,10 | 116,25 | 2,02% | - |
| 14.12.2023 | 109,50 | 114,40 | 109,30 | 113,95 | 4,40% | - |
| 13.12.2023 | 108,55 | 110,50 | 108,15 | 109,15 | 0,32% | - |
| 12.12.2023 | 109,90 | 110,90 | 108,55 | 108,80 | -0,91% | - |
| 11.12.2023 | 108,70 | 110,20 | 108,50 | 109,80 | 0,87% | - |
| 08.12.2023 | 106,55 | 109,40 | 105,20 | 108,85 | 2,11% | - |
| 07.12.2023 | 104,80 | 106,65 | 104,30 | 106,60 | 1,57% | - |
| 06.12.2023 | 103,25 | 105,45 | 103,25 | 104,95 | 1,75% | - |