117,350€
2,13%
Echtzeit-Aktienkurs SEB S.A.
Bid:
Ask:
Aktienkurse zur SEB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 116,30 | 116,50 | 116,20 | 116,40 | 1,31% | - |
| 09.05.2024 | 114,90 | 114,90 | 114,90 | 114,90 | 0,79% | - |
| 08.05.2024 | 113,40 | 114,00 | 113,40 | 114,00 | -0,09% | - |
| 07.05.2024 | 112,60 | 114,10 | 112,60 | 114,10 | 1,60% | - |
| 06.05.2024 | 112,30 | 112,30 | 112,30 | 112,30 | 0,00% | - |
| 03.05.2024 | 110,80 | 112,30 | 110,80 | 112,30 | 1,81% | - |
| 02.05.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -0,36% | - |
| 30.04.2024 | 111,30 | 111,30 | 110,70 | 110,70 | -1,25% | - |
| 29.04.2024 | 112,80 | 112,80 | 112,10 | 112,10 | -1,84% | - |
| 26.04.2024 | 111,90 | 114,20 | 111,90 | 114,20 | 2,98% | - |
| 25.04.2024 | 111,20 | 111,20 | 110,90 | 110,90 | -1,07% | - |
| 24.04.2024 | 118,20 | 118,20 | 112,10 | 112,10 | -4,92% | - |
| 23.04.2024 | 115,40 | 117,90 | 115,40 | 117,90 | 2,34% | - |
| 22.04.2024 | 112,40 | 115,20 | 112,40 | 115,20 | 3,78% | - |
| 19.04.2024 | 108,90 | 111,00 | 108,90 | 111,00 | 1,09% | - |
| 18.04.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -0,63% | - |
| 17.04.2024 | 111,60 | 111,60 | 110,50 | 110,50 | -1,07% | - |
| 16.04.2024 | 110,70 | 111,70 | 110,70 | 111,70 | -1,76% | - |
| 15.04.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -1,56% | - |
| 12.04.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 0,09% | - |
| 11.04.2024 | 115,60 | 115,60 | 115,40 | 115,40 | -0,17% | - |
| 10.04.2024 | 117,80 | 117,80 | 115,60 | 115,60 | -1,28% | - |
| 09.04.2024 | 117,50 | 117,50 | 117,10 | 117,10 | 1,74% | - |
| 08.04.2024 | 115,10 | 115,10 | 115,10 | 115,10 | 0,09% | - |
| 05.04.2024 | 114,50 | 115,00 | 114,50 | 115,00 | -0,09% | - |
| 04.04.2024 | 114,20 | 115,10 | 114,20 | 115,10 | 0,79% | - |
| 03.04.2024 | 116,20 | 116,20 | 114,20 | 114,20 | -2,39% | 58,00 |
| 02.04.2024 | 118,20 | 118,20 | 117,00 | 117,00 | -1,27% | - |
| 28.03.2024 | 119,30 | 119,30 | 118,50 | 118,50 | -0,59% | - |
| 27.03.2024 | 117,00 | 119,20 | 117,00 | 119,20 | 2,23% | - |
| 26.03.2024 | 115,80 | 116,60 | 115,80 | 116,60 | 0,43% | - |
| 25.03.2024 | 115,00 | 116,10 | 115,00 | 116,10 | 0,43% | - |
| 22.03.2024 | 113,90 | 115,60 | 113,90 | 115,60 | 1,14% | - |
| 21.03.2024 | 115,40 | 115,40 | 114,30 | 114,30 | -1,21% | - |
| 20.03.2024 | 113,20 | 115,70 | 113,20 | 115,70 | 1,22% | - |
| 19.03.2024 | 114,90 | 114,90 | 114,30 | 114,30 | -1,47% | - |
| 18.03.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,43% | - |
| 15.03.2024 | 115,90 | 116,50 | 115,90 | 116,50 | 0,60% | - |
| 14.03.2024 | 116,20 | 116,20 | 115,80 | 115,80 | 0,09% | - |
| 13.03.2024 | 116,40 | 116,40 | 115,70 | 115,70 | -0,60% | - |
| 12.03.2024 | 114,50 | 116,40 | 114,50 | 116,40 | 1,48% | - |
| 11.03.2024 | 112,20 | 114,70 | 112,20 | 114,70 | 2,41% | 50,00 |
| 08.03.2024 | 113,90 | 113,90 | 112,00 | 112,00 | -2,01% | - |
| 07.03.2024 | 110,80 | 114,30 | 110,80 | 114,30 | 1,87% | - |
| 06.03.2024 | 110,50 | 112,20 | 110,50 | 112,20 | 1,26% | - |
| 05.03.2024 | 112,50 | 112,50 | 110,80 | 110,80 | -1,77% | - |
| 04.03.2024 | 112,30 | 112,80 | 112,30 | 112,80 | 1,08% | 40,00 |
| 01.03.2024 | 109,50 | 111,60 | 109,50 | 111,60 | 1,82% | - |
| 29.02.2024 | 107,50 | 109,60 | 107,50 | 109,60 | 1,76% | - |
| 28.02.2024 | 105,10 | 107,70 | 105,10 | 107,70 | 2,38% | - |
| 27.02.2024 | 107,00 | 107,00 | 105,20 | 105,20 | -4,71% | - |
| 26.02.2024 | 114,50 | 114,50 | 110,30 | 110,40 | -3,24% | 200,00 |
| 23.02.2024 | 114,00 | 114,20 | 114,00 | 114,10 | -0,52% | 38,00 |
| 22.02.2024 | 114,60 | 114,70 | 114,60 | 114,70 | 1,24% | - |
| 21.02.2024 | 111,70 | 113,30 | 111,70 | 113,30 | 0,98% | - |
| 20.02.2024 | 111,50 | 112,20 | 111,50 | 112,20 | -0,09% | - |
| 19.02.2024 | 111,70 | 112,30 | 111,70 | 112,30 | -0,35% | - |
| 16.02.2024 | 111,70 | 112,70 | 111,70 | 112,70 | 1,17% | - |
| 15.02.2024 | 110,90 | 111,40 | 110,90 | 111,40 | 0,36% | - |
| 14.02.2024 | 110,80 | 111,00 | 110,80 | 111,00 | 0,18% | - |
| 13.02.2024 | 110,30 | 110,80 | 110,30 | 110,80 | -1,86% | - |
| 12.02.2024 | 113,70 | 113,70 | 112,90 | 112,90 | -1,14% | - |
| 09.02.2024 | 113,60 | 114,20 | 113,60 | 114,20 | 0,71% | - |
| 08.02.2024 | 112,80 | 113,40 | 112,80 | 113,40 | 0,80% | - |
| 07.02.2024 | 111,80 | 112,50 | 111,80 | 112,50 | 1,53% | - |
| 06.02.2024 | 110,80 | 110,80 | 110,80 | 110,80 | -0,09% | - |
| 05.02.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 0,82% | - |
| 02.02.2024 | 110,80 | 110,80 | 110,00 | 110,00 | -1,87% | - |
| 01.02.2024 | 111,80 | 112,10 | 111,80 | 112,10 | -0,36% | - |
| 31.01.2024 | 113,90 | 113,90 | 112,50 | 112,50 | 4,17% | - |
| 30.01.2024 | 109,20 | 109,20 | 107,10 | 108,00 | -2,26% | 100,00 |
| 29.01.2024 | 108,50 | 110,50 | 108,50 | 110,50 | 2,70% | - |
| 26.01.2024 | 107,00 | 107,60 | 107,00 | 107,60 | 0,00% | - |
| 25.01.2024 | 105,90 | 107,60 | 105,90 | 107,60 | 1,13% | - |
| 24.01.2024 | 105,70 | 106,40 | 105,70 | 106,40 | 1,04% | - |
| 23.01.2024 | 105,80 | 105,80 | 105,30 | 105,30 | -0,19% | - |
| 22.01.2024 | 105,50 | 105,50 | 105,50 | 105,50 | 0,29% | - |
| 19.01.2024 | 105,00 | 105,20 | 105,00 | 105,20 | -0,09% | - |
| 18.01.2024 | 105,00 | 105,30 | 105,00 | 105,30 | 0,67% | - |
| 17.01.2024 | 106,50 | 106,50 | 104,60 | 104,60 | -3,51% | - |
| 16.01.2024 | 108,90 | 108,90 | 108,40 | 108,40 | -1,28% | - |
| 15.01.2024 | 109,50 | 109,80 | 109,50 | 109,80 | -0,18% | - |
| 12.01.2024 | 110,30 | 110,30 | 110,00 | 110,00 | -0,27% | - |
| 11.01.2024 | 111,30 | 111,30 | 110,30 | 110,30 | -0,99% | - |
| 10.01.2024 | 110,80 | 111,40 | 110,80 | 111,40 | 0,45% | - |
| 09.01.2024 | 111,40 | 111,40 | 110,90 | 110,90 | 0,82% | - |
| 08.01.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -0,18% | - |
| 05.01.2024 | 110,30 | 110,30 | 110,20 | 110,20 | 0,27% | - |
| 04.01.2024 | 109,90 | 109,90 | 109,90 | 109,90 | -0,36% | - |
| 03.01.2024 | 112,20 | 112,20 | 110,30 | 110,30 | -1,96% | - |
| 02.01.2024 | 113,60 | 113,60 | 112,50 | 112,50 | -0,44% | - |
| 29.12.2023 | 113,00 | 113,00 | 113,00 | 113,00 | -0,35% | - |
| 28.12.2023 | 113,90 | 113,90 | 113,40 | 113,40 | 0,18% | - |
| 27.12.2023 | 113,20 | 113,20 | 113,20 | 113,20 | 0,53% | - |
| 22.12.2023 | 112,60 | 112,60 | 112,60 | 112,60 | -1,05% | - |
| 21.12.2023 | 111,70 | 113,80 | 111,70 | 113,80 | 1,16% | - |
| 20.12.2023 | 112,50 | 112,50 | 112,50 | 112,50 | 0,54% | - |
| 19.12.2023 | 111,50 | 111,90 | 111,50 | 111,90 | 0,45% | - |
| 18.12.2023 | 110,40 | 111,40 | 110,40 | 111,40 | 0,63% | - |
| 15.12.2023 | 114,40 | 114,40 | 110,70 | 110,70 | -0,18% | - |