WKN: | 862948 |
ISIN: | FR0000121709 |
Land: | Frankreich |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
Weshalb die SEB-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
82,25 82,20 |
82,25 82,20 |
82,20 | 82,20 |
0 0,86% |
0,86% |
14.07.2025 |
82,55 81,50 |
82,55 81,50 |
81,50 | 81,50 |
0 -1,57% |
-1,57% |
11.07.2025 |
84,25 82,80 |
84,25 82,80 |
82,80 | 82,80 |
0 -1,55% |
-1,55% |
10.07.2025 |
82,85 84,10 |
84,10 82,85 |
82,85 | 84,10 |
0 1,57% |
1,57% |
09.07.2025 |
82,90 82,80 |
82,90 82,80 |
82,80 | 82,80 |
0 -0,24% |
-0,24% |
08.07.2025 |
81,90 83,00 |
83,00 81,90 |
81,90 | 83,00 |
0 1,53% |
1,53% |
07.07.2025 |
81,70 81,75 |
81,75 81,70 |
81,70 | 81,75 |
0 0,37% |
0,37% |
04.07.2025 |
82,35 81,45 |
82,35 81,45 |
81,45 | 81,45 |
0 -1,39% |
-1,39% |
03.07.2025 |
82,10 82,60 |
82,60 82,10 |
82,10 | 82,60 |
0 -0,42% |
-0,42% |
02.07.2025 |
81,30 82,95 |
82,95 81,30 |
81,30 | 82,95 |
0 2,66% |
2,66% |
01.07.2025 |
80,15 80,80 |
80,80 80,15 |
80,15 | 80,80 |
0 1,32% |
1,32% |
30.06.2025 |
83,30 79,75 |
83,30 79,75 |
79,75 | 79,75 |
0 -3,45% |
-3,45% |
27.06.2025 |
80,20 82,60 |
82,60 80,20 |
80,20 | 82,60 |
0 2,35% |
2,35% |
26.06.2025 |
80,55 80,70 |
80,70 80,55 |
80,55 | 80,70 |
0 0,75% |
0,75% |
25.06.2025 |
80,00 80,10 |
80,10 80,00 |
80,00 | 80,10 |
0 0,88% |
0,88% |
24.06.2025 |
79,50 79,40 |
79,50 79,40 |
79,40 | 79,40 |
0 1,86% |
1,86% |
23.06.2025 |
79,00 77,95 |
79,00 77,95 |
77,95 | 77,95 |
0 -1,76% |
-1,76% |
20.06.2025 |
80,40 79,35 |
80,40 79,35 |
79,35 | 79,35 |
0 0,06% |
0,06% |
19.06.2025 |
80,55 79,30 |
80,55 79,30 |
79,30 | 79,30 |
0 -1,73% |
-1,73% |
18.06.2025 |
81,95 80,70 |
81,95 80,70 |
80,70 | 80,70 |
0 -2,42% |
-2,42% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
86,40 91,25 |
92,85 82,50 |
82,50 | 91,25 | 5,61% |
Februar |
91,25 84,65 |
93,20 84,65 |
84,65 | 84,65 | -7,23% |
März |
84,65 87,25 |
93,25 84,50 |
84,50 | 87,25 | 3,07% |
April |
87,25 82,90 |
87,25 73,20 |
73,20 | 82,90 | -4,99% |
Mai |
82,90 87,35 |
88,90 82,90 |
82,90 | 87,35 | 5,37% |
Juni |
87,35 82,65 |
87,45 79,00 |
79,00 | 82,65 | -5,38% |
Juli |
82,65 82,35 |
84,50 81,00 |
81,00 | 82,35 | -0,36% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
86,40 82,35 |
93,25 73,20 |
73,20 | 82,35 | -4,69% |
2024 |
113,00 86,40 |
119,20 86,30 |
86,30 | 86,40 | -23,54% |
2023 |
79,55 113,00 |
113,80 79,30 |
79,30 | 113,00 | 42,05% |
2022 |
137,60 79,55 |
140,80 58,40 |
58,40 | 79,55 | -42,19% |
2021 |
148,00 137,60 |
166,80 117,40 |
117,40 | 137,60 | -7,03% |
2020 |
134,90 148,00 |
151,60 89,35 |
89,35 | 148,00 | 9,71% |
2019 |
109,80 134,90 |
165,40 108,10 |
108,10 | 134,90 | 22,86% |
2018 |
154,11 109,80 |
171,80 107,20 |
107,20 | 109,80 | -28,75% |
2017 |
128,42 154,11 |
167,88 116,21 |
116,21 | 154,11 | 20,00% |
2016 |
96,41 128,42 |
135,00 81,26 |
81,26 | 128,42 | 33,20% |
2015 |
61,14 96,41 |
96,88 58,48 |
58,48 | 96,41 | 57,69% |
2014 |
64,53 61,14 |
68,22 57,14 |
57,14 | 61,14 | -5,25% |
2013 |
56,53 64,53 |
68,72 51,65 |
51,65 | 64,53 | 14,15% |
2012 |
57,32 56,53 |
66,95 47,71 |
47,71 | 56,53 | -1,38% |
2011 |
76,69 57,32 |
82,20 53,08 |
53,08 | 57,32 | -25,26% |
2010 |
38,19 76,69 |
80,59 38,19 |
38,19 | 76,69 | 100,81% |
2009 |
20,26 38,19 |
40,14 17,35 |
17,35 | 38,19 | 88,50% |
2008 |
40,56 20,26 |
44,14 19,92 |
19,92 | 20,26 | -50,05% |
2007 |
28,80 40,56 |
47,04 28,80 |
28,80 | 40,56 | 40,83% |
2006 |
30,37 28,80 |
32,23 27,28 |
27,28 | 28,80 | -5,17% |
2005 |
25,90 30,37 |
30,53 25,90 |
25,90 | 30,37 | 17,26% |
2004 |
30,02 25,90 |
35,63 24,70 |
24,70 | 25,90 | -13,72% |
2003 |
25,15 30,02 |
31,39 21,36 |
21,36 | 30,02 | 19,36% |
2002 |
18,70 25,15 |
28,79 18,64 |
18,64 | 25,15 | 34,49% |
2001 |
16,97 18,70 |
20,52 11,97 |
11,97 | 18,70 | 10,19% |
2000 |
21,52 16,97 |
26,21 16,67 |
16,67 | 16,97 | -21,14% |
1999 |
21,07 21,52 |
23,18 17,27 |
17,27 | 21,52 | 2,14% |
1998 |
32,07 21,07 |
44,85 20,30 |
20,30 | 21,07 | -34,30% |
1997 |
48,50 32,07 |
49,27 30,99 |
30,99 | 32,07 | -33,88% |