132,950€
-3,27%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 138,25 | 139,05 | 132,70 | 132,85 | -3,35% | 85,00 |
| 17.04.2024 | 138,85 | 140,80 | 137,05 | 137,45 | -1,43% | 299,00 |
| 16.04.2024 | 135,50 | 139,95 | 133,30 | 139,45 | 2,16% | 222,00 |
| 15.04.2024 | 137,30 | 139,50 | 136,15 | 136,50 | 0,00% | 327,00 |
| 12.04.2024 | 147,95 | 148,35 | 134,75 | 136,50 | -7,61% | 191,00 |
| 11.04.2024 | 145,55 | 147,90 | 143,80 | 147,75 | 1,58% | 110,00 |
| 10.04.2024 | 150,25 | 152,80 | 143,45 | 145,45 | -2,94% | 64,00 |
| 09.04.2024 | 150,65 | 155,45 | 149,30 | 149,85 | -0,63% | 154,00 |
| 08.04.2024 | 152,05 | 152,15 | 147,90 | 150,80 | -0,79% | 187,00 |
| 05.04.2024 | 150,05 | 152,30 | 148,05 | 152,00 | 1,40% | 115,00 |
| 04.04.2024 | 147,65 | 153,40 | 147,55 | 149,90 | 1,63% | 257,00 |
| 03.04.2024 | 146,55 | 148,55 | 144,90 | 147,50 | 0,27% | 115,00 |
| 02.04.2024 | 140,75 | 147,55 | 139,80 | 147,10 | 4,25% | 311,00 |
| 28.03.2024 | 144,50 | 151,80 | 133,60 | 141,10 | -3,02% | 2.389,00 |
| 27.03.2024 | 124,90 | 145,50 | 123,90 | 145,50 | 16,59% | 885,00 |
| 26.03.2024 | 126,00 | 126,40 | 124,00 | 124,80 | -0,72% | 478,00 |
| 25.03.2024 | 125,60 | 126,60 | 122,80 | 125,70 | 0,00% | 216,00 |
| 22.03.2024 | 125,50 | 126,10 | 124,70 | 125,70 | 0,00% | 40,00 |
| 21.03.2024 | 128,80 | 130,10 | 125,70 | 125,70 | -2,48% | 72,00 |
| 20.03.2024 | 128,80 | 130,10 | 127,20 | 128,90 | 0,08% | 70,00 |
| 19.03.2024 | 126,00 | 129,30 | 125,40 | 128,80 | 2,14% | 217,00 |
| 18.03.2024 | 127,70 | 130,50 | 126,10 | 126,10 | -1,18% | 132,00 |
| 15.03.2024 | 130,10 | 130,30 | 126,70 | 127,60 | -2,07% | 13,00 |
| 14.03.2024 | 130,10 | 133,70 | 129,70 | 130,30 | 0,31% | 495,00 |
| 13.03.2024 | 128,70 | 131,00 | 127,80 | 129,90 | 0,85% | 45,00 |
| 12.03.2024 | 128,90 | 131,50 | 127,40 | 128,80 | 0,31% | 33,00 |
| 11.03.2024 | 136,70 | 136,70 | 126,80 | 128,40 | -6,21% | 484,00 |
| 08.03.2024 | 144,20 | 144,40 | 136,40 | 136,90 | -5,06% | 184,00 |
| 07.03.2024 | 143,70 | 144,40 | 142,30 | 144,20 | 0,07% | 35,00 |
| 06.03.2024 | 143,30 | 144,90 | 137,00 | 144,10 | 0,77% | 27,00 |
| 05.03.2024 | 142,80 | 145,20 | 142,40 | 143,00 | -0,35% | 68,00 |
| 04.03.2024 | 144,90 | 145,60 | 143,00 | 143,50 | -1,03% | 38,00 |
| 01.03.2024 | 143,90 | 145,40 | 141,80 | 145,00 | 0,97% | 56,00 |
| 29.02.2024 | 144,20 | 147,60 | 143,20 | 143,60 | -0,28% | 62,00 |
| 28.02.2024 | 149,50 | 150,00 | 143,80 | 144,00 | -3,74% | 86,00 |
| 27.02.2024 | 156,60 | 156,80 | 148,40 | 149,60 | -4,65% | 118,00 |
| 26.02.2024 | 154,10 | 159,70 | 153,90 | 156,90 | 1,62% | 50,00 |
| 23.02.2024 | 155,00 | 155,30 | 152,80 | 154,40 | -0,45% | 57,00 |
| 22.02.2024 | 153,40 | 156,10 | 152,10 | 155,10 | 1,64% | 21,00 |
| 21.02.2024 | 154,00 | 154,70 | 151,10 | 152,60 | -0,72% | 8,00 |
| 20.02.2024 | 152,50 | 154,50 | 151,30 | 153,70 | 0,72% | 64,00 |
| 19.02.2024 | 154,60 | 158,40 | 152,50 | 152,60 | -1,23% | 55,00 |
| 16.02.2024 | 149,30 | 155,10 | 148,50 | 154,50 | 3,76% | 405,00 |
| 15.02.2024 | 146,10 | 149,30 | 145,80 | 148,90 | 1,99% | 224,00 |
| 14.02.2024 | 140,10 | 146,30 | 140,10 | 146,00 | 4,43% | 110,00 |
| 13.02.2024 | 141,30 | 145,40 | 139,20 | 139,80 | -1,13% | 123,00 |
| 12.02.2024 | 144,50 | 145,80 | 141,20 | 141,40 | -2,21% | 144,00 |
| 09.02.2024 | 140,00 | 146,10 | 140,00 | 144,60 | 3,29% | 185,00 |
| 08.02.2024 | 137,70 | 141,30 | 137,40 | 140,00 | 1,74% | 70,00 |
| 07.02.2024 | 135,30 | 137,60 | 133,90 | 137,60 | 1,62% | 79,00 |
| 06.02.2024 | 138,40 | 138,90 | 132,60 | 135,40 | -2,17% | 164,00 |
| 05.02.2024 | 135,30 | 139,60 | 134,60 | 138,40 | 2,06% | 302,00 |
| 02.02.2024 | 135,30 | 136,80 | 133,30 | 135,60 | 0,30% | 69,00 |
| 01.02.2024 | 138,50 | 140,00 | 134,30 | 135,20 | -2,38% | 65,00 |
| 31.01.2024 | 144,30 | 144,90 | 138,00 | 138,50 | -4,22% | 128,00 |
| 30.01.2024 | 146,30 | 149,50 | 138,40 | 144,60 | -1,16% | 359,00 |
| 29.01.2024 | 141,60 | 147,50 | 140,80 | 146,30 | 2,74% | 614,00 |
| 26.01.2024 | 132,90 | 142,60 | 131,80 | 142,40 | 6,59% | 1.271,00 |
| 25.01.2024 | 127,50 | 136,90 | 127,50 | 133,60 | 4,13% | 488,00 |
| 24.01.2024 | 121,00 | 128,40 | 121,00 | 128,30 | 6,47% | 141,00 |
| 23.01.2024 | 122,00 | 123,50 | 120,20 | 120,50 | -0,74% | 135,00 |
| 22.01.2024 | 121,80 | 122,50 | 120,80 | 121,40 | -0,16% | - |
| 19.01.2024 | 125,20 | 125,70 | 120,90 | 121,60 | -2,88% | 1,00 |
| 18.01.2024 | 122,00 | 126,50 | 121,50 | 125,20 | 2,71% | 206,00 |
| 17.01.2024 | 120,80 | 122,40 | 120,20 | 121,90 | 0,16% | 88,00 |
| 16.01.2024 | 123,20 | 123,60 | 121,10 | 121,70 | -1,54% | 109,00 |
| 15.01.2024 | 122,80 | 125,40 | 120,50 | 123,60 | 1,23% | 13,00 |
| 12.01.2024 | 122,60 | 124,20 | 121,80 | 122,10 | -0,25% | 15,00 |
| 11.01.2024 | 123,40 | 124,30 | 121,50 | 122,40 | -0,41% | 73,00 |
| 10.01.2024 | 126,00 | 126,20 | 122,30 | 122,90 | -2,69% | 40,00 |
| 09.01.2024 | 129,30 | 130,10 | 125,90 | 126,30 | -2,47% | - |
| 08.01.2024 | 124,40 | 129,60 | 122,90 | 129,50 | 3,85% | 25,00 |
| 05.01.2024 | 126,00 | 126,20 | 122,40 | 124,70 | -1,27% | 279,00 |
| 04.01.2024 | 126,50 | 128,40 | 125,20 | 126,30 | -0,08% | 20,00 |
| 03.01.2024 | 130,40 | 132,20 | 125,10 | 126,40 | -3,14% | 271,00 |
| 02.01.2024 | 136,00 | 136,10 | 127,80 | 130,50 | -4,47% | 461,00 |
| 29.12.2023 | 138,10 | 138,30 | 136,40 | 136,60 | -1,01% | 385,00 |
| 28.12.2023 | 136,00 | 138,40 | 135,00 | 138,00 | 1,85% | 801,00 |
| 27.12.2023 | 131,30 | 136,20 | 130,90 | 135,50 | 3,44% | 531,00 |
| 22.12.2023 | 126,70 | 132,00 | 126,50 | 131,00 | 3,07% | 381,00 |
| 21.12.2023 | 128,50 | 128,60 | 125,40 | 127,10 | -0,70% | 537,00 |
| 20.12.2023 | 125,60 | 128,80 | 124,60 | 128,00 | 2,89% | 218,00 |
| 19.12.2023 | 122,90 | 128,60 | 122,40 | 124,40 | 1,30% | 450,00 |
| 18.12.2023 | 119,40 | 122,90 | 118,20 | 122,80 | 2,93% | 143,00 |
| 15.12.2023 | 119,00 | 120,90 | 118,30 | 119,30 | 0,34% | 246,00 |
| 14.12.2023 | 110,40 | 119,60 | 110,20 | 118,90 | 7,99% | 517,00 |
| 13.12.2023 | 108,90 | 112,20 | 108,90 | 110,10 | 0,92% | 281,00 |
| 12.12.2023 | 109,20 | 110,60 | 108,80 | 109,10 | -0,09% | 17,00 |
| 11.12.2023 | 109,70 | 111,20 | 108,90 | 109,20 | -1,27% | 282,00 |
| 08.12.2023 | 105,50 | 111,00 | 105,40 | 110,60 | 4,83% | 1.313,00 |
| 07.12.2023 | 106,40 | 107,60 | 105,20 | 105,50 | -0,94% | 1.281,00 |
| 06.12.2023 | 104,90 | 106,80 | 103,00 | 106,50 | 1,82% | 54,00 |
| 05.12.2023 | 100,90 | 104,80 | 100,30 | 104,60 | 3,16% | - |
| 04.12.2023 | 104,10 | 105,00 | 101,20 | 101,40 | -2,69% | 39,00 |
| 01.12.2023 | 103,60 | 104,40 | 102,20 | 104,20 | 0,58% | 1,00 |
| 30.11.2023 | 97,10 | 103,80 | 96,65 | 103,60 | 6,86% | 130,00 |
| 29.11.2023 | 95,40 | 98,40 | 95,30 | 96,95 | 1,68% | 98,00 |
| 28.11.2023 | 93,65 | 95,85 | 92,90 | 95,35 | 1,87% | 231,00 |
| 27.11.2023 | 98,85 | 99,10 | 93,40 | 93,60 | -5,55% | 524,00 |
| 24.11.2023 | 99,85 | 101,00 | 98,50 | 99,10 | -0,90% | 173,00 |