113,400€
1,61%
Echtzeit-Aktienkurs Seche Environnement S.A.
Bid:
Ask:
Aktienkurse zur Seche Environnement S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 111,70 | 113,50 | 111,50 | 113,40 | 1,61% | - |
27.03.2024 | 110,80 | 111,80 | 110,20 | 111,60 | 0,18% | 2.186,00 |
26.03.2024 | 111,40 | 112,20 | 110,80 | 111,40 | 0,18% | 9.025,00 |
25.03.2024 | 108,40 | 111,40 | 107,80 | 111,20 | 1,46% | 8.158,00 |
22.03.2024 | 111,20 | 111,80 | 108,40 | 109,60 | -1,79% | 3.641,00 |
21.03.2024 | 111,80 | 113,00 | 111,40 | 111,60 | 0,36% | 3.797,00 |
20.03.2024 | 110,00 | 112,40 | 109,40 | 111,20 | 0,91% | 3.209,00 |
19.03.2024 | 108,40 | 110,60 | 107,80 | 110,20 | 2,04% | 12.720,00 |
18.03.2024 | 106,00 | 108,40 | 105,60 | 108,00 | 3,65% | 10.719,00 |
15.03.2024 | 105,40 | 105,60 | 101,20 | 104,20 | -1,70% | 12.019,00 |
14.03.2024 | 105,80 | 107,00 | 104,20 | 106,00 | 0,76% | 9.533,00 |
13.03.2024 | 103,80 | 105,40 | 97,30 | 105,20 | 1,35% | 18.845,00 |
12.03.2024 | 114,20 | 114,20 | 103,00 | 103,80 | -8,95% | 26.887,00 |
11.03.2024 | 111,00 | 114,00 | 109,80 | 114,00 | 1,60% | 3.854,00 |
08.03.2024 | 111,40 | 112,80 | 109,20 | 112,20 | -1,23% | 5.619,00 |
07.03.2024 | 113,40 | 114,20 | 113,00 | 113,60 | -0,53% | 1.903,00 |
06.03.2024 | 114,00 | 114,60 | 113,80 | 114,20 | -0,70% | 3.337,00 |
05.03.2024 | 115,40 | 115,40 | 114,00 | 115,00 | -0,86% | 1.459,00 |
04.03.2024 | 116,40 | 116,40 | 115,60 | 116,00 | -0,85% | 5.209,00 |
01.03.2024 | 119,80 | 119,80 | 116,80 | 117,00 | -2,50% | 2.331,00 |
29.02.2024 | 117,60 | 120,20 | 117,60 | 120,00 | 2,21% | 5.298,00 |
28.02.2024 | 119,80 | 119,80 | 116,80 | 117,40 | -1,51% | 3.147,00 |
27.02.2024 | 118,20 | 119,80 | 117,40 | 119,20 | 1,02% | 1.557,00 |
26.02.2024 | 114,20 | 118,00 | 114,00 | 118,00 | 2,43% | 3.191,00 |
23.02.2024 | 117,40 | 117,60 | 113,00 | 115,20 | -2,21% | 3.631,00 |
22.02.2024 | 118,00 | 120,40 | 117,80 | 117,80 | -0,67% | 3.772,00 |
21.02.2024 | 117,40 | 118,60 | 117,00 | 118,60 | 0,51% | 1.679,00 |
20.02.2024 | 117,20 | 118,80 | 116,40 | 118,00 | 1,20% | 2.155,00 |
19.02.2024 | 119,00 | 119,00 | 116,60 | 116,60 | -2,02% | 1.702,00 |
16.02.2024 | 120,00 | 121,40 | 118,40 | 119,00 | -0,67% | 4.526,00 |
15.02.2024 | 118,00 | 120,00 | 118,00 | 119,80 | 2,04% | 4.534,00 |
14.02.2024 | 116,00 | 117,40 | 115,80 | 117,40 | 1,73% | 1.015,00 |
13.02.2024 | 116,60 | 117,60 | 115,40 | 115,40 | -1,03% | 1.546,00 |
12.02.2024 | 116,20 | 117,40 | 115,20 | 116,60 | 0,17% | 1.969,00 |
09.02.2024 | 118,00 | 118,00 | 116,40 | 116,40 | -0,85% | 2.472,00 |
08.02.2024 | 116,40 | 118,60 | 116,40 | 117,40 | 0,86% | 3.061,00 |
07.02.2024 | 117,40 | 118,00 | 116,00 | 116,40 | 0,17% | 2.149,00 |
06.02.2024 | 115,60 | 116,80 | 114,20 | 116,20 | 1,04% | 1.460,00 |
05.02.2024 | 117,40 | 119,00 | 115,00 | 115,00 | -1,54% | 3.403,00 |
02.02.2024 | 116,00 | 118,40 | 115,80 | 116,80 | 0,86% | 3.161,00 |
01.02.2024 | 115,80 | 116,20 | 114,80 | 115,80 | 0,52% | 1.634,00 |
31.01.2024 | 113,80 | 116,40 | 112,60 | 115,20 | 1,23% | 4.288,00 |
30.01.2024 | 114,20 | 115,00 | 113,00 | 113,80 | 0,18% | 1.535,00 |
29.01.2024 | 115,00 | 115,00 | 112,80 | 113,60 | -1,39% | 1.944,00 |
26.01.2024 | 116,00 | 116,20 | 114,40 | 115,20 | -0,69% | 1.998,00 |
25.01.2024 | 116,00 | 116,60 | 115,60 | 116,00 | 0,00% | 1.762,00 |
24.01.2024 | 116,00 | 117,00 | 115,40 | 116,00 | 0,00% | 1.896,00 |
23.01.2024 | 114,40 | 116,00 | 113,80 | 116,00 | 1,40% | 2.929,00 |
22.01.2024 | 114,40 | 115,60 | 113,80 | 114,40 | 1,06% | 1.898,00 |
19.01.2024 | 114,00 | 114,80 | 112,40 | 113,20 | 0,18% | 3.914,00 |
18.01.2024 | 112,80 | 113,60 | 111,60 | 113,00 | 0,18% | 1.683,00 |
17.01.2024 | 113,40 | 113,40 | 110,60 | 112,80 | -0,53% | 2.997,00 |
16.01.2024 | 114,00 | 115,00 | 112,60 | 113,40 | -1,39% | 3.297,00 |
15.01.2024 | 111,60 | 115,00 | 111,60 | 115,00 | 3,05% | 3.413,00 |
12.01.2024 | 110,40 | 111,60 | 110,00 | 111,60 | 1,64% | 2.382,00 |
11.01.2024 | 109,20 | 110,60 | 109,20 | 109,80 | 0,55% | 936,00 |
10.01.2024 | 109,80 | 110,60 | 108,40 | 109,20 | -0,55% | 1.980,00 |
09.01.2024 | 108,80 | 109,80 | 107,80 | 109,80 | 1,29% | 2.160,00 |
08.01.2024 | 108,40 | 108,80 | 106,60 | 108,40 | 0,00% | 1.647,00 |
05.01.2024 | 108,40 | 108,40 | 106,60 | 108,40 | 0,00% | 3.559,00 |
04.01.2024 | 107,00 | 108,60 | 106,40 | 108,40 | 1,88% | 1.408,00 |
03.01.2024 | 110,60 | 110,60 | 105,80 | 106,40 | -4,32% | 2.881,00 |
02.01.2024 | 110,80 | 112,20 | 110,20 | 111,20 | 1,09% | 1.764,00 |
29.12.2023 | 112,20 | 112,20 | 109,20 | 110,00 | -1,61% | 1.854,00 |
28.12.2023 | 111,20 | 112,80 | 111,20 | 111,80 | 0,90% | 1.588,00 |
27.12.2023 | 113,00 | 113,00 | 109,80 | 110,80 | -0,36% | 3.236,00 |
22.12.2023 | 108,40 | 111,60 | 108,00 | 111,20 | 2,96% | 2.826,00 |
21.12.2023 | 109,80 | 110,40 | 107,60 | 108,00 | -1,28% | 3.352,00 |
20.12.2023 | 108,80 | 110,80 | 108,80 | 109,40 | 0,55% | 2.603,00 |
19.12.2023 | 104,40 | 108,80 | 104,40 | 108,80 | 4,62% | 4.057,00 |
18.12.2023 | 103,00 | 104,20 | 101,40 | 104,00 | 0,78% | 4.618,00 |
15.12.2023 | 102,20 | 103,20 | 102,00 | 103,20 | 0,98% | 4.731,00 |
14.12.2023 | 101,60 | 102,60 | 101,20 | 102,20 | 1,19% | 3.527,00 |
13.12.2023 | 100,20 | 102,00 | 100,00 | 101,00 | -0,39% | 3.813,00 |
12.12.2023 | 104,40 | 105,00 | 99,80 | 101,40 | -2,87% | 7.982,00 |
11.12.2023 | 102,60 | 104,60 | 101,60 | 104,40 | 0,77% | 3.812,00 |
08.12.2023 | 103,20 | 104,00 | 102,00 | 103,60 | 0,78% | 2.850,00 |
07.12.2023 | 104,20 | 104,20 | 101,40 | 102,80 | -1,34% | 2.733,00 |
06.12.2023 | 104,20 | 104,80 | 103,00 | 104,20 | -0,19% | 1.858,00 |
05.12.2023 | 105,40 | 105,60 | 103,80 | 104,40 | -1,51% | 3.231,00 |
04.12.2023 | 107,00 | 107,20 | 105,40 | 106,00 | -0,93% | 1.645,00 |
01.12.2023 | 105,40 | 107,60 | 105,40 | 107,00 | 1,52% | 4.387,00 |
30.11.2023 | 108,60 | 108,60 | 105,40 | 105,40 | -2,95% | 7.099,00 |
29.11.2023 | 108,20 | 108,80 | 107,80 | 108,60 | -0,37% | 1.540,00 |
28.11.2023 | 109,40 | 109,40 | 107,20 | 109,00 | 0,00% | 1.298,00 |
27.11.2023 | 108,00 | 110,20 | 108,00 | 109,00 | 0,37% | 2.359,00 |
24.11.2023 | 109,00 | 109,40 | 108,00 | 108,60 | -0,91% | 1.501,00 |
23.11.2023 | 108,80 | 109,60 | 108,20 | 109,60 | 1,29% | 3.331,00 |
22.11.2023 | 109,40 | 109,40 | 105,60 | 108,20 | -0,92% | 3.164,00 |
21.11.2023 | 108,20 | 109,60 | 107,60 | 109,20 | 0,55% | 4.000,00 |
20.11.2023 | 111,00 | 111,00 | 106,40 | 108,60 | -2,34% | 5.252,00 |
17.11.2023 | 115,80 | 117,00 | 111,20 | 111,20 | -3,97% | 12.645,00 |
16.11.2023 | 114,40 | 115,80 | 113,20 | 115,80 | 1,40% | 3.358,00 |
15.11.2023 | 113,60 | 115,40 | 113,20 | 114,20 | 1,06% | 4.217,00 |
14.11.2023 | 109,80 | 113,20 | 109,80 | 113,00 | 2,91% | 3.527,00 |
13.11.2023 | 108,60 | 110,20 | 108,20 | 109,80 | 1,48% | 3.024,00 |
10.11.2023 | 108,00 | 108,60 | 107,40 | 108,20 | 0,19% | 2.639,00 |
09.11.2023 | 106,80 | 109,00 | 106,60 | 108,00 | 1,89% | 1.904,00 |
08.11.2023 | 103,60 | 106,60 | 103,60 | 106,00 | 1,15% | 1.889,00 |
07.11.2023 | 104,80 | 105,80 | 104,00 | 104,80 | 0,00% | 4.228,00 |