112,900€
-4,16%
Echtzeit-Aktienkurs SEB SA INH. EO 1
Bid:
Ask:
Aktienkurse zur SEB SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 119,00 | 119,60 | 112,20 | 112,20 | -4,75% | 78.909,00 |
| 23.04.2024 | 115,50 | 118,10 | 115,20 | 117,80 | 2,61% | 70.499,00 |
| 22.04.2024 | 112,00 | 115,00 | 112,00 | 114,80 | 3,05% | 50.196,00 |
| 19.04.2024 | 109,80 | 111,60 | 109,20 | 111,40 | 1,09% | 31.829,00 |
| 18.04.2024 | 111,20 | 111,20 | 109,80 | 110,20 | -0,36% | 42.110,00 |
| 17.04.2024 | 111,40 | 112,40 | 110,20 | 110,60 | -0,72% | 45.538,00 |
| 16.04.2024 | 112,00 | 112,00 | 110,10 | 111,40 | -1,24% | 39.711,00 |
| 15.04.2024 | 114,00 | 114,50 | 112,70 | 112,80 | -0,70% | 49.982,00 |
| 12.04.2024 | 116,00 | 116,80 | 113,10 | 113,60 | -1,05% | 30.277,00 |
| 11.04.2024 | 115,30 | 116,20 | 113,00 | 114,80 | -0,86% | 62.234,00 |
| 10.04.2024 | 117,80 | 118,60 | 115,80 | 115,80 | -1,03% | 35.380,00 |
| 09.04.2024 | 118,00 | 118,20 | 116,80 | 117,00 | -0,76% | 31.081,00 |
| 08.04.2024 | 115,00 | 118,00 | 115,00 | 117,90 | 2,43% | 50.979,00 |
| 05.04.2024 | 115,30 | 115,40 | 113,70 | 115,10 | -1,37% | 55.463,00 |
| 04.04.2024 | 114,40 | 116,90 | 114,20 | 116,70 | 1,92% | 62.133,00 |
| 03.04.2024 | 116,00 | 116,90 | 114,50 | 114,50 | -2,14% | 52.839,00 |
| 02.04.2024 | 117,40 | 119,60 | 117,00 | 117,00 | -1,35% | 61.313,00 |
| 28.03.2024 | 119,30 | 120,20 | 118,60 | 118,60 | -0,34% | 54.424,00 |
| 27.03.2024 | 117,10 | 119,00 | 116,80 | 119,00 | 1,71% | 46.207,00 |
| 26.03.2024 | 116,60 | 117,00 | 115,80 | 117,00 | 0,52% | 36.026,00 |
| 25.03.2024 | 115,40 | 116,40 | 114,60 | 116,40 | 0,61% | 31.939,00 |
| 22.03.2024 | 114,20 | 116,10 | 114,20 | 115,70 | 0,87% | 42.533,00 |
| 21.03.2024 | 115,60 | 116,00 | 113,50 | 114,70 | -0,17% | 55.906,00 |
| 20.03.2024 | 114,60 | 115,20 | 113,00 | 114,90 | -0,17% | 45.990,00 |
| 19.03.2024 | 115,00 | 115,50 | 114,30 | 115,10 | 0,09% | 40.106,00 |
| 18.03.2024 | 116,70 | 117,00 | 114,80 | 115,00 | -0,86% | 43.641,00 |
| 15.03.2024 | 115,90 | 117,20 | 115,90 | 116,00 | -0,09% | 152.690,00 |
| 14.03.2024 | 116,40 | 116,80 | 114,80 | 116,10 | 0,17% | 44.846,00 |
| 13.03.2024 | 116,40 | 116,90 | 115,50 | 115,90 | -0,43% | 53.284,00 |
| 12.03.2024 | 115,00 | 116,50 | 114,80 | 116,40 | 1,48% | 80.553,00 |
| 11.03.2024 | 112,10 | 115,00 | 111,90 | 114,70 | 1,87% | 74.503,00 |
| 08.03.2024 | 114,30 | 114,60 | 112,60 | 112,60 | -1,92% | 42.254,00 |
| 07.03.2024 | 111,10 | 115,30 | 111,00 | 114,80 | 2,14% | 64.099,00 |
| 06.03.2024 | 110,70 | 112,40 | 110,40 | 112,40 | 0,99% | 81.745,00 |
| 05.03.2024 | 112,90 | 113,40 | 110,90 | 111,30 | -1,59% | 53.902,00 |
| 04.03.2024 | 111,90 | 113,60 | 111,80 | 113,10 | 1,34% | 149.799,00 |
| 01.03.2024 | 109,70 | 113,10 | 108,80 | 111,60 | 2,01% | 75.406,00 |
| 29.02.2024 | 108,10 | 110,10 | 107,70 | 109,40 | 1,20% | 204.330,00 |
| 28.02.2024 | 106,00 | 108,10 | 104,40 | 108,10 | 2,56% | 141.363,00 |
| 27.02.2024 | 107,70 | 109,40 | 105,40 | 105,40 | -7,62% | 2.422.517,00 |
| 26.02.2024 | 114,40 | 114,90 | 113,10 | 114,10 | -0,09% | 48.489,00 |
| 23.02.2024 | 114,60 | 115,20 | 113,60 | 114,20 | -0,35% | 40.191,00 |
| 22.02.2024 | 113,00 | 116,20 | 113,00 | 114,60 | 1,96% | 73.448,00 |
| 21.02.2024 | 112,30 | 112,80 | 111,40 | 112,40 | 0,09% | 25.074,00 |
| 20.02.2024 | 112,40 | 112,50 | 111,50 | 112,30 | -0,18% | 26.732,00 |
| 19.02.2024 | 111,60 | 112,50 | 111,20 | 112,50 | -0,62% | 30.640,00 |
| 16.02.2024 | 112,00 | 114,40 | 111,40 | 113,20 | 1,80% | 45.836,00 |
| 15.02.2024 | 111,60 | 112,10 | 110,90 | 111,20 | 0,27% | 20.249,00 |
| 14.02.2024 | 110,10 | 111,50 | 110,10 | 110,90 | -0,54% | 28.329,00 |
| 13.02.2024 | 112,80 | 112,90 | 109,80 | 111,50 | -1,68% | 43.652,00 |
| 12.02.2024 | 114,50 | 115,20 | 113,30 | 113,40 | -0,53% | 39.972,00 |
| 09.02.2024 | 114,00 | 114,20 | 112,40 | 114,00 | 0,26% | 43.808,00 |
| 08.02.2024 | 113,00 | 114,70 | 112,90 | 113,70 | 1,16% | 28.652,00 |
| 07.02.2024 | 112,20 | 113,50 | 112,20 | 112,40 | -0,09% | 28.550,00 |
| 06.02.2024 | 112,50 | 112,80 | 110,40 | 112,50 | 0,72% | 33.716,00 |
| 05.02.2024 | 109,90 | 111,70 | 109,90 | 111,70 | 1,64% | 49.049,00 |
| 02.02.2024 | 111,60 | 112,80 | 109,90 | 109,90 | -1,61% | 33.423,00 |
| 01.02.2024 | 112,60 | 113,50 | 110,90 | 111,70 | -1,59% | 54.771,00 |
| 31.01.2024 | 111,00 | 115,30 | 111,00 | 113,50 | 6,17% | 85.964,00 |
| 30.01.2024 | 110,00 | 110,40 | 106,60 | 106,90 | -2,99% | 49.444,00 |
| 29.01.2024 | 107,20 | 110,60 | 106,30 | 110,20 | 2,23% | 48.963,00 |
| 26.01.2024 | 108,20 | 109,30 | 107,30 | 107,80 | 0,37% | 50.083,00 |
| 25.01.2024 | 106,00 | 107,40 | 106,00 | 107,40 | 0,94% | 37.638,00 |
| 24.01.2024 | 106,30 | 106,80 | 105,40 | 106,40 | 1,14% | 29.531,00 |
| 23.01.2024 | 106,70 | 107,10 | 105,20 | 105,20 | -0,75% | 29.107,00 |
| 22.01.2024 | 104,80 | 106,70 | 104,80 | 106,00 | 1,24% | 37.057,00 |
| 19.01.2024 | 105,90 | 106,10 | 104,40 | 104,70 | -0,38% | 56.252,00 |
| 18.01.2024 | 105,50 | 106,10 | 104,90 | 105,10 | 0,38% | 31.355,00 |
| 17.01.2024 | 107,90 | 107,90 | 104,10 | 104,70 | -3,86% | 57.410,00 |
| 16.01.2024 | 109,00 | 109,70 | 108,10 | 108,90 | -0,91% | 50.892,00 |
| 15.01.2024 | 110,30 | 110,50 | 108,90 | 109,90 | -0,18% | 30.931,00 |
| 12.01.2024 | 110,10 | 110,70 | 109,40 | 110,10 | 0,27% | 41.319,00 |
| 11.01.2024 | 112,60 | 112,60 | 109,80 | 109,80 | -1,44% | 29.525,00 |
| 10.01.2024 | 111,50 | 111,70 | 110,50 | 111,40 | 0,18% | 50.674,00 |
| 09.01.2024 | 112,50 | 112,80 | 111,10 | 111,20 | -0,98% | 23.604,00 |
| 08.01.2024 | 110,20 | 112,30 | 109,80 | 112,30 | 1,63% | 40.385,00 |
| 05.01.2024 | 110,80 | 111,00 | 109,10 | 110,50 | -0,90% | 33.811,00 |
| 04.01.2024 | 110,00 | 111,80 | 108,20 | 111,50 | 1,00% | 31.066,00 |
| 03.01.2024 | 112,50 | 112,90 | 110,30 | 110,40 | -2,39% | 51.314,00 |
| 02.01.2024 | 114,00 | 114,30 | 112,50 | 113,10 | 0,09% | 35.255,00 |
| 29.12.2023 | 113,50 | 114,50 | 112,90 | 113,00 | -0,44% | 24.331,00 |
| 28.12.2023 | 114,00 | 114,50 | 113,10 | 113,50 | -0,26% | 26.154,00 |
| 27.12.2023 | 112,90 | 113,90 | 112,90 | 113,80 | 0,89% | 33.616,00 |
| 22.12.2023 | 112,80 | 113,50 | 112,30 | 112,80 | -0,88% | 30.541,00 |
| 21.12.2023 | 112,10 | 114,30 | 112,00 | 113,80 | 0,26% | 39.439,00 |
| 20.12.2023 | 112,40 | 113,50 | 111,80 | 113,50 | 1,43% | 45.867,00 |
| 19.12.2023 | 111,60 | 112,30 | 110,70 | 111,90 | 0,45% | 56.534,00 |
| 18.12.2023 | 110,00 | 112,40 | 109,30 | 111,40 | 0,09% | 58.901,00 |
| 15.12.2023 | 111,80 | 115,80 | 111,10 | 111,30 | 0,27% | 164.350,00 |
| 14.12.2023 | 110,50 | 112,50 | 110,50 | 111,00 | 1,74% | 105.369,00 |
| 13.12.2023 | 111,00 | 111,80 | 108,70 | 109,10 | -1,98% | 60.754,00 |
| 12.12.2023 | 110,90 | 111,80 | 110,70 | 111,30 | 0,09% | 52.195,00 |
| 11.12.2023 | 110,50 | 111,70 | 110,00 | 111,20 | 0,45% | 34.812,00 |
| 08.12.2023 | 110,90 | 111,70 | 110,30 | 110,70 | -0,09% | 43.775,00 |
| 07.12.2023 | 108,00 | 110,80 | 107,90 | 110,80 | 2,31% | 70.442,00 |
| 06.12.2023 | 107,00 | 108,60 | 106,90 | 108,30 | 1,31% | 60.580,00 |
| 05.12.2023 | 106,00 | 107,70 | 105,90 | 106,90 | 0,66% | 44.236,00 |
| 04.12.2023 | 105,90 | 108,00 | 105,80 | 106,20 | 0,19% | 36.425,00 |
| 01.12.2023 | 104,50 | 106,00 | 104,40 | 106,00 | 1,44% | 36.909,00 |
| 30.11.2023 | 104,60 | 105,40 | 103,80 | 104,50 | -0,10% | 114.090,00 |