104,800€
1,35%
Echtzeit-Aktienkurs SECHE ENVIRON. INH.EO-,20
Bid:
Ask:
Aktienkurse zur SECHE ENVIRON. INH.EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 103,40 | 105,00 | 102,60 | 104,80 | 1,35% | 4.976,00 |
| 30.05.2024 | 103,60 | 103,60 | 102,00 | 103,40 | 0,19% | 2.846,00 |
| 29.05.2024 | 102,80 | 104,20 | 101,40 | 103,20 | 0,78% | 2.702,00 |
| 28.05.2024 | 102,20 | 103,80 | 101,80 | 102,40 | -0,39% | 3.192,00 |
| 27.05.2024 | 102,80 | 103,20 | 101,40 | 102,80 | 0,00% | 2.842,00 |
| 24.05.2024 | 104,20 | 104,20 | 101,80 | 102,80 | -0,96% | 4.995,00 |
| 23.05.2024 | 100,80 | 104,60 | 100,40 | 103,80 | 3,39% | 3.631,00 |
| 22.05.2024 | 103,00 | 103,40 | 99,20 | 100,40 | -2,52% | 10.298,00 |
| 21.05.2024 | 106,20 | 106,20 | 103,00 | 103,00 | -3,01% | 2.254,00 |
| 20.05.2024 | 104,80 | 106,40 | 104,60 | 106,20 | 1,14% | 2.563,00 |
| 17.05.2024 | 103,20 | 105,00 | 101,40 | 105,00 | 1,74% | 5.052,00 |
| 16.05.2024 | 101,40 | 103,20 | 100,80 | 103,20 | 2,18% | 5.082,00 |
| 15.05.2024 | 104,00 | 104,40 | 100,60 | 101,00 | -2,88% | 5.807,00 |
| 14.05.2024 | 103,40 | 104,40 | 102,60 | 104,00 | 0,39% | 7.499,00 |
| 13.05.2024 | 104,60 | 104,80 | 103,60 | 103,60 | -0,58% | 1.662,00 |
| 10.05.2024 | 103,80 | 104,80 | 103,40 | 104,20 | 1,56% | 4.307,00 |
| 09.05.2024 | 103,40 | 103,40 | 102,60 | 102,60 | -0,39% | 2.440,00 |
| 08.05.2024 | 102,60 | 103,60 | 102,20 | 103,00 | 0,00% | 2.850,00 |
| 07.05.2024 | 104,20 | 104,20 | 102,20 | 103,00 | -0,96% | 5.386,00 |
| 06.05.2024 | 104,00 | 104,40 | 102,80 | 104,00 | 0,39% | 2.043,00 |
| 03.05.2024 | 103,00 | 104,40 | 103,00 | 103,60 | 0,97% | 1.898,00 |
| 02.05.2024 | 104,60 | 104,60 | 102,60 | 102,60 | -2,29% | 1.300,00 |
| 30.04.2024 | 105,00 | 106,20 | 104,00 | 105,00 | 0,00% | 4.374,00 |
| 29.04.2024 | 103,60 | 105,40 | 103,00 | 105,00 | 1,16% | 7.950,00 |
| 26.04.2024 | 104,40 | 105,20 | 103,00 | 103,80 | -0,76% | 3.222,00 |
| 25.04.2024 | 106,00 | 107,00 | 103,80 | 104,60 | -0,95% | 3.326,00 |
| 24.04.2024 | 108,40 | 108,40 | 105,60 | 105,60 | -3,30% | 4.002,00 |
| 23.04.2024 | 108,40 | 109,20 | 106,80 | 109,20 | 0,55% | 2.717,00 |
| 22.04.2024 | 108,00 | 109,00 | 107,40 | 108,60 | 0,56% | 2.548,00 |
| 19.04.2024 | 110,00 | 111,00 | 106,60 | 108,00 | -2,17% | 4.399,00 |
| 18.04.2024 | 108,80 | 111,20 | 108,80 | 110,40 | 1,10% | 2.878,00 |
| 17.04.2024 | 107,60 | 109,20 | 107,60 | 109,20 | 1,49% | 1.556,00 |
| 16.04.2024 | 114,00 | 114,00 | 107,60 | 107,60 | -5,94% | 6.779,00 |
| 15.04.2024 | 113,80 | 115,00 | 113,40 | 114,40 | 1,06% | 2.454,00 |
| 12.04.2024 | 113,80 | 115,40 | 112,80 | 113,20 | -0,18% | 2.974,00 |
| 11.04.2024 | 114,60 | 114,80 | 112,80 | 113,40 | -1,39% | 2.914,00 |
| 10.04.2024 | 114,20 | 115,80 | 113,80 | 115,00 | 0,88% | 3.637,00 |
| 09.04.2024 | 114,40 | 115,80 | 114,00 | 114,00 | -0,70% | 3.307,00 |
| 08.04.2024 | 113,00 | 115,00 | 112,60 | 114,80 | 1,77% | 4.132,00 |
| 05.04.2024 | 112,00 | 113,00 | 110,80 | 112,80 | 0,53% | 4.173,00 |
| 04.04.2024 | 110,20 | 112,80 | 109,60 | 112,20 | 2,37% | 3.422,00 |
| 03.04.2024 | 109,60 | 111,00 | 106,60 | 109,60 | -0,54% | 8.350,00 |
| 02.04.2024 | 112,40 | 112,40 | 110,00 | 110,20 | -2,65% | 4.968,00 |
| 28.03.2024 | 111,40 | 114,00 | 111,20 | 113,20 | 1,43% | 12.350,00 |
| 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% | 4.540,00 |
| 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% | 1.973,00 |
| 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% | 3.404,00 |
| 02.02.2024 | 116,00 | 118,40 | 115,80 | 116,80 | 0,86% | 3.163,00 |
| 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 |