158,000€
-1,89%
Echtzeit-Aktienkurs SES-IMAGOTAG EO 2
Bid:
Ask:
Aktienkurse zur SES-IMAGOTAG EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 161,25 | 161,40 | 157,10 | 158,00 | -1,89% | - |
| 16.05.2024 | 155,55 | 164,00 | 155,35 | 161,05 | 3,54% | - |
| 15.05.2024 | 163,10 | 164,30 | 152,60 | 155,55 | -4,63% | - |
| 14.05.2024 | 156,05 | 175,00 | 156,00 | 163,10 | 4,52% | - |
| 13.05.2024 | 156,90 | 157,10 | 154,20 | 156,05 | -0,41% | - |
| 10.05.2024 | 157,55 | 158,65 | 155,10 | 156,70 | -0,67% | - |
| 09.05.2024 | 155,50 | 159,90 | 155,20 | 157,75 | 1,45% | - |
| 08.05.2024 | 148,70 | 155,80 | 147,85 | 155,50 | 4,43% | - |
| 07.05.2024 | 151,65 | 152,15 | 148,80 | 148,90 | -1,81% | - |
| 06.05.2024 | 144,95 | 151,85 | 144,20 | 151,65 | 4,62% | 9,00 |
| 03.05.2024 | 149,10 | 150,70 | 137,20 | 144,95 | -3,04% | - |
| 02.05.2024 | 152,75 | 154,75 | 147,40 | 149,50 | -2,13% | 10,00 |
| 30.04.2024 | 133,70 | 156,50 | 133,50 | 152,75 | 14,25% | 130,00 |
| 29.04.2024 | 133,15 | 134,35 | 127,60 | 133,70 | 0,41% | - |
| 26.04.2024 | 133,95 | 143,45 | 124,35 | 133,15 | -1,41% | - |
| 25.04.2024 | 135,45 | 135,45 | 130,60 | 135,05 | 0,19% | 35,00 |
| 24.04.2024 | 128,70 | 135,90 | 128,70 | 134,80 | 4,58% | - |
| 23.04.2024 | 122,55 | 128,90 | 122,30 | 128,90 | 5,18% | - |
| 22.04.2024 | 126,10 | 128,80 | 122,10 | 122,55 | -2,35% | 12,00 |
| 19.04.2024 | 132,95 | 132,95 | 124,20 | 125,50 | -5,60% | - |
| 18.04.2024 | 137,40 | 139,05 | 132,80 | 132,95 | -3,24% | - |
| 17.04.2024 | 139,45 | 140,80 | 137,10 | 137,40 | -1,47% | - |
| 16.04.2024 | 136,60 | 139,95 | 133,15 | 139,45 | 2,24% | - |
| 15.04.2024 | 136,60 | 139,50 | 136,15 | 136,40 | 0,00% | - |
| 12.04.2024 | 147,75 | 148,15 | 134,75 | 136,40 | -7,68% | 50,00 |
| 11.04.2024 | 145,40 | 147,90 | 143,80 | 147,75 | 1,76% | - |
| 10.04.2024 | 150,35 | 152,80 | 144,30 | 145,20 | -3,23% | - |
| 09.04.2024 | 150,70 | 155,45 | 149,30 | 150,05 | -0,43% | 5,00 |
| 08.04.2024 | 151,85 | 152,25 | 147,85 | 150,70 | -0,89% | - |
| 05.04.2024 | 148,10 | 152,20 | 146,90 | 152,05 | 2,67% | - |
| 04.04.2024 | 148,00 | 153,45 | 147,50 | 148,10 | 0,20% | 6,00 |
| 03.04.2024 | 147,10 | 148,40 | 144,80 | 147,80 | 0,48% | - |
| 02.04.2024 | 141,10 | 147,55 | 139,65 | 147,10 | 4,25% | - |
| 28.03.2024 | 145,50 | 151,90 | 133,70 | 141,10 | -3,02% | 50,00 |
| 27.03.2024 | 124,80 | 145,50 | 123,70 | 145,50 | 16,59% | - |
| 26.03.2024 | 125,70 | 126,60 | 123,70 | 124,80 | -0,87% | - |
| 25.03.2024 | 125,50 | 126,70 | 122,70 | 125,90 | 0,16% | 90,00 |
| 22.03.2024 | 125,80 | 126,30 | 124,70 | 125,70 | -0,08% | - |
| 21.03.2024 | 128,90 | 130,30 | 125,70 | 125,80 | -2,40% | - |
| 20.03.2024 | 128,90 | 130,10 | 127,10 | 128,90 | 0,00% | - |
| 19.03.2024 | 126,10 | 129,30 | 125,80 | 128,90 | 2,22% | 14,00 |
| 18.03.2024 | 127,70 | 130,70 | 126,10 | 126,10 | -1,10% | - |
| 15.03.2024 | 130,20 | 132,70 | 126,70 | 127,50 | -2,07% | 100,00 |
| 14.03.2024 | 130,00 | 134,10 | 129,70 | 130,20 | 0,15% | 5,00 |
| 13.03.2024 | 128,90 | 131,10 | 127,70 | 130,00 | 0,85% | 9,00 |
| 12.03.2024 | 128,40 | 131,50 | 127,30 | 128,90 | 0,39% | - |
| 11.03.2024 | 136,80 | 137,00 | 126,70 | 128,40 | -6,14% | 180,00 |
| 08.03.2024 | 144,40 | 144,60 | 136,10 | 136,80 | -5,13% | - |
| 07.03.2024 | 144,00 | 144,50 | 142,30 | 144,20 | 0,00% | 5,00 |
| 06.03.2024 | 142,80 | 145,10 | 136,70 | 144,20 | 0,84% | 10,00 |
| 05.03.2024 | 142,90 | 145,30 | 142,30 | 143,00 | -0,63% | - |
| 04.03.2024 | 144,80 | 145,60 | 143,10 | 143,90 | -0,48% | - |
| 01.03.2024 | 143,70 | 145,50 | 141,70 | 144,60 | 0,91% | - |
| 29.02.2024 | 143,90 | 147,70 | 143,20 | 143,30 | -0,28% | - |
| 28.02.2024 | 149,40 | 150,30 | 143,50 | 143,70 | -3,94% | - |
| 27.02.2024 | 156,90 | 156,90 | 148,30 | 149,60 | -4,65% | - |
| 26.02.2024 | 154,30 | 159,70 | 153,70 | 156,90 | 1,82% | - |
| 23.02.2024 | 154,70 | 155,30 | 152,70 | 154,10 | -0,39% | - |
| 22.02.2024 | 152,90 | 156,10 | 152,10 | 154,70 | 1,44% | 13,00 |
| 21.02.2024 | 153,50 | 154,70 | 151,10 | 152,50 | -0,65% | 20,00 |
| 20.02.2024 | 152,40 | 154,50 | 151,10 | 153,50 | 0,72% | 164,00 |
| 19.02.2024 | 154,30 | 158,50 | 152,40 | 152,40 | -1,23% | 70,00 |
| 16.02.2024 | 148,70 | 155,10 | 148,40 | 154,30 | 3,63% | - |
| 15.02.2024 | 145,80 | 149,30 | 145,60 | 148,90 | 1,99% | - |
| 14.02.2024 | 139,60 | 146,30 | 139,60 | 146,00 | 4,58% | - |
| 13.02.2024 | 141,10 | 145,50 | 139,40 | 139,60 | -1,06% | 10,00 |
| 12.02.2024 | 144,40 | 145,90 | 140,90 | 141,10 | -2,29% | 1,00 |
| 09.02.2024 | 139,60 | 146,10 | 139,60 | 144,40 | 3,29% | 4,00 |
| 08.02.2024 | 137,40 | 141,50 | 137,30 | 139,80 | 1,67% | - |
| 07.02.2024 | 135,20 | 137,70 | 133,70 | 137,50 | 1,70% | - |
| 06.02.2024 | 138,20 | 139,10 | 132,50 | 135,20 | -2,03% | - |
| 05.02.2024 | 134,90 | 139,70 | 134,50 | 138,00 | 2,15% | - |
| 02.02.2024 | 135,00 | 136,70 | 133,30 | 135,10 | -0,37% | - |
| 01.02.2024 | 138,40 | 139,90 | 134,30 | 135,60 | -2,02% | 150,00 |
| 31.01.2024 | 144,40 | 144,80 | 138,00 | 138,40 | -4,02% | - |
| 30.01.2024 | 143,30 | 150,80 | 138,50 | 144,20 | 0,63% | 47,00 |
| 29.01.2024 | 142,20 | 147,60 | 140,50 | 143,30 | 0,77% | 106,00 |
| 26.01.2024 | 133,20 | 142,70 | 131,70 | 142,20 | 5,41% | 26,00 |
| 25.01.2024 | 127,10 | 136,90 | 126,90 | 134,90 | 6,05% | - |
| 24.01.2024 | 120,30 | 128,40 | 120,30 | 127,20 | 5,56% | - |
| 23.01.2024 | 121,20 | 123,50 | 120,30 | 120,50 | -0,58% | 11,00 |
| 22.01.2024 | 121,40 | 122,70 | 120,70 | 121,20 | -0,33% | - |
| 19.01.2024 | 124,90 | 125,40 | 120,90 | 121,60 | -2,80% | 8,00 |
| 18.01.2024 | 121,70 | 126,70 | 121,30 | 125,10 | 2,79% | 200,00 |
| 17.01.2024 | 120,90 | 122,70 | 120,10 | 121,70 | -0,16% | - |
| 16.01.2024 | 123,50 | 123,90 | 121,10 | 121,90 | -1,30% | - |
| 15.01.2024 | 122,40 | 125,40 | 120,50 | 123,50 | 1,31% | - |
| 12.01.2024 | 122,30 | 124,30 | 121,70 | 121,90 | -0,33% | 85,00 |
| 11.01.2024 | 122,70 | 124,30 | 121,50 | 122,30 | -0,33% | - |
| 10.01.2024 | 126,10 | 126,60 | 121,90 | 122,70 | -2,70% | 6,00 |
| 09.01.2024 | 129,10 | 130,00 | 125,90 | 126,10 | -2,32% | 22,00 |
| 08.01.2024 | 124,50 | 129,60 | 122,90 | 129,10 | 3,69% | 10,00 |
| 05.01.2024 | 125,90 | 126,70 | 122,10 | 124,50 | -1,27% | - |
| 04.01.2024 | 126,20 | 128,50 | 125,10 | 126,10 | -0,08% | - |
| 03.01.2024 | 130,20 | 131,70 | 125,10 | 126,20 | -3,22% | - |
| 02.01.2024 | 137,20 | 137,20 | 127,70 | 130,40 | -4,68% | 400,00 |
| 29.12.2023 | 137,90 | 138,30 | 136,50 | 136,80 | -0,80% | - |
| 28.12.2023 | 135,20 | 138,40 | 135,00 | 137,90 | 2,00% | 31,00 |
| 27.12.2023 | 131,40 | 135,90 | 131,10 | 135,20 | 3,36% | 82,00 |
| 22.12.2023 | 126,30 | 132,10 | 126,30 | 130,80 | 2,91% | - |