Seche Environnement SA SCHP
EURONEXT · Frankreich · Industriedienstleistungen
€70,50-3,50 (-4,73 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,50 | -4,73 % | €73,50 | €73,50 | €70,00 | 11,38K |
| 2026-09-30 | €74,00 | +0,27 % | €74,00 | €74,60 | €73,80 | 2,51K |
| 2026-09-29 | €73,80 | -1,60 % | €75,20 | €75,60 | €73,80 | 4,65K |
| 2026-09-28 | €75,00 | -1,19 % | €75,60 | €76,70 | €75,00 | 3,28K |
| 2026-09-25 | €75,90 | +0,93 % | €75,10 | €76,80 | €75,00 | 5,09K |
| 2026-09-24 | €75,20 | -4,93 % | €79,60 | €79,70 | €75,20 | 4,80K |
| 2026-09-23 | €79,10 | -0,25 % | €79,50 | €80,70 | €78,60 | 4,42K |
| 2026-09-22 | €79,30 | -1,37 % | €80,40 | €81,00 | €78,70 | 5,11K |
| 2026-09-21 | €80,40 | -1,35 % | €81,50 | €83,30 | €80,20 | 5,12K |
| 2026-09-18 | €81,50 | -3,89 % | €84,90 | €85,30 | €80,90 | 10,48K |
| 2026-09-17 | €84,80 | -1,62 % | €85,30 | €86,00 | €83,60 | 5,31K |
| 2026-09-16 | €86,20 | +6,42 % | €81,20 | €86,50 | €80,90 | 6,52K |
| 2026-09-15 | €81,00 | +0,37 % | €80,70 | €82,00 | €80,70 | 5,30K |
| 2026-09-14 | €80,70 | +2,41 % | €79,90 | €81,80 | €79,00 | 8,54K |
| 2026-09-11 | €78,80 | +1,94 % | €77,80 | €79,40 | €77,80 | 2,63K |
| 2026-09-10 | €77,30 | -2,52 % | €79,40 | €81,40 | €77,10 | 19,66K |
| 2026-09-09 | €79,30 | +0,51 % | €78,80 | €80,40 | €78,30 | 3,35K |
| 2026-09-08 | €78,90 | +0,13 % | €78,90 | €79,30 | €76,90 | 5,20K |
| 2026-09-07 | €78,80 | -0,88 % | €79,40 | €79,40 | €78,60 | 2,31K |
| 2026-09-04 | €79,50 | 0,00 % | €80,00 | €80,50 | €79,30 | 1,22K |
| 2026-09-03 | €79,50 | -0,63 % | €79,80 | €80,40 | €79,20 | 1,28K |
| 2026-09-02 | €80,00 | -0,62 % | €80,10 | €80,50 | €79,80 | 2,44K |
| 2026-09-01 | €80,50 | +2,29 % | €78,50 | €81,00 | €78,50 | 3,00K |
| 2026-08-31 | €78,70 | -3,44 % | €81,50 | €81,70 | €77,70 | 8,28K |
| 2026-08-28 | €81,50 | -0,97 % | €82,50 | €82,60 | €81,30 | 3,51K |
| 2026-08-27 | €82,30 | +0,37 % | €82,10 | €83,40 | €81,60 | 3,50K |
| 2026-08-26 | €82,00 | +0,86 % | €81,70 | €82,00 | €81,30 | 955 |
| 2026-08-25 | €81,30 | -0,49 % | €81,90 | €82,50 | €81,20 | 1,92K |
| 2026-08-24 | €81,70 | +2,00 % | €80,10 | €81,90 | €80,00 | 1,73K |
| 2026-08-21 | €80,10 | +0,25 % | €80,00 | €80,50 | €79,70 | 1,32K |
| 2026-08-20 | €79,90 | -0,25 % | €80,00 | €80,20 | €79,30 | 1,87K |
| 2026-08-19 | €80,10 | 0,00 % | €80,20 | €80,90 | €79,90 | 1,87K |
| 2026-08-18 | €80,10 | +0,25 % | €80,00 | €80,10 | €78,90 | 1,31K |
| 2026-08-17 | €79,90 | -0,12 % | €80,00 | €80,80 | €79,90 | 1,11K |
| 2026-08-14 | €80,00 | +1,39 % | €78,90 | €81,20 | €78,90 | 1,74K |
| 2026-08-13 | €78,90 | -0,88 % | €79,60 | €81,00 | €78,60 | 3,31K |
| 2026-08-12 | €79,60 | -1,24 % | €81,00 | €81,00 | €79,60 | 2,21K |
| 2026-08-11 | €80,60 | +0,37 % | €80,70 | €80,90 | €80,40 | 329 |
| 2026-08-10 | €80,30 | -0,74 % | €81,00 | €81,40 | €80,30 | 1,79K |
| 2026-08-07 | €80,90 | -0,25 % | €81,50 | €81,50 | €79,60 | 3,39K |
| 2026-08-06 | €81,10 | +0,12 % | €80,40 | €81,20 | €80,40 | 953 |
| 2026-08-05 | €81,00 | +0,75 % | €80,40 | €81,00 | €80,30 | 2,52K |
| 2026-08-04 | €80,40 | -0,50 % | €81,20 | €82,20 | €80,10 | 3,65K |
| 2026-08-03 | €80,80 | -0,25 % | €81,60 | €81,90 | €80,80 | 1,38K |
| 2026-07-31 | €81,00 | +1,00 % | €80,60 | €81,00 | €80,00 | 2,73K |
| 2026-07-30 | €80,20 | -1,23 % | €81,50 | €82,00 | €80,00 | 2,92K |
| 2026-07-29 | €81,20 | +0,12 % | €81,10 | €81,70 | €80,60 | 1,66K |
| 2026-07-28 | €81,10 | +0,62 % | €82,00 | €82,00 | €79,90 | 2,73K |
| 2026-07-27 | €80,60 | -0,74 % | €81,80 | €82,00 | €80,60 | 1,73K |
| 2026-07-24 | €81,20 | -0,49 % | €81,50 | €82,00 | €80,30 | 3,33K |
| 2026-07-23 | €81,60 | -1,57 % | €82,80 | €82,80 | €81,00 | 2,65K |
| 2026-07-22 | €82,90 | +0,97 % | €82,00 | €83,50 | €81,50 | 2,13K |
| 2026-07-21 | €82,10 | -0,85 % | €82,90 | €82,90 | €81,60 | 3,24K |
| 2026-07-20 | €82,80 | +0,49 % | €81,00 | €83,70 | €81,00 | 3,80K |
| 2026-07-17 | €82,40 | -0,72 % | €83,20 | €83,20 | €80,50 | 6,74K |
| 2026-07-16 | €83,00 | 0,00 % | €82,60 | €84,70 | €82,00 | 7,45K |
| 2026-07-15 | €83,00 | +3,23 % | €80,20 | €83,30 | €79,90 | 4,91K |
| 2026-07-14 | €80,40 | +0,63 % | €80,00 | €80,80 | €79,85 | 3,33K |
| 2026-07-13 | €79,90 | +3,36 % | €78,70 | €80,50 | €78,20 | 6,14K |
| 2026-07-10 | €77,30 | +4,32 % | €74,40 | €77,90 | €74,40 | 7,23K |
| 2026-07-09 | €74,10 | -3,01 % | €76,80 | €77,80 | €73,40 | 9,11K |
| 2026-07-08 | €76,40 | -1,80 % | €77,00 | €77,00 | €75,50 | 5,69K |
| 2026-07-07 | €77,80 | -1,39 % | €79,10 | €80,70 | €77,80 | 5,17K |
| 2026-07-06 | €78,90 | -0,63 % | €79,80 | €80,80 | €78,90 | 3,16K |
| 2026-07-03 | €79,40 | +2,45 % | €77,50 | €80,10 | €77,50 | 3,58K |
| 2026-07-02 | €77,50 | -0,51 % | €77,70 | €78,80 | €77,50 | 1,73K |
| 2026-07-01 | €77,90 | -2,14 % | €79,80 | €80,20 | €76,80 | 3,74K |
| 2026-06-30 | €79,60 | +0,13 % | €80,00 | €80,50 | €79,10 | 4,37K |
| 2026-06-29 | €79,50 | -1,49 % | €80,70 | €82,20 | €79,50 | 5,13K |
| 2026-06-26 | €80,70 | +2,28 % | €79,10 | €80,80 | €79,00 | 4,62K |
| 2026-06-25 | €78,90 | -1,74 % | €80,30 | €80,50 | €78,90 | 3,04K |
| 2026-06-24 | €80,30 | -0,62 % | €81,00 | €81,40 | €79,80 | 10,45K |
| 2026-06-23 | €80,80 | +0,75 % | €80,50 | €82,00 | €80,30 | 4,03K |
| 2026-06-22 | €80,20 | -1,84 % | €81,40 | €81,60 | €80,00 | 9,11K |
| 2026-06-19 | €81,70 | +1,87 % | €80,40 | €81,90 | €80,40 | 3,41K |
| 2026-06-18 | €80,20 | -0,99 % | €81,00 | €81,20 | €80,00 | 8,57K |
| 2026-06-17 | €81,00 | -3,11 % | €83,40 | €83,90 | €81,00 | 11,42K |
| 2026-06-16 | €83,60 | -0,12 % | €83,90 | €84,70 | €82,90 | 6,26K |
| 2026-06-15 | €83,70 | -0,59 % | €85,20 | €87,00 | €83,30 | 4,84K |
| 2026-06-12 | €84,20 | +1,57 % | €83,10 | €85,60 | €83,10 | 4,20K |
| 2026-06-11 | €82,90 | -1,19 % | €84,10 | €85,40 | €82,90 | 3,37K |
| 2026-06-10 | €83,90 | -0,24 % | €83,80 | €84,40 | €82,70 | 2,26K |
| 2026-06-09 | €84,10 | +1,57 % | €82,40 | €84,60 | €82,40 | 4,78K |
| 2026-06-08 | €82,80 | +0,73 % | €82,40 | €82,80 | €81,80 | 3,26K |
| 2026-06-05 | €82,20 | -1,08 % | €83,30 | €83,70 | €82,00 | 4,83K |
| 2026-06-04 | €83,10 | +1,84 % | €81,60 | €84,00 | €81,30 | 4,34K |
| 2026-06-03 | €81,60 | -0,49 % | €81,80 | €81,80 | €81,00 | 2,53K |
| 2026-06-02 | €82,00 | -2,38 % | €84,40 | €84,80 | €82,00 | 12,22K |
| 2026-06-01 | €84,00 | +1,33 % | €83,00 | €84,70 | €82,90 | 2,52K |
| 2026-05-29 | €82,90 | +0,12 % | €83,20 | €84,30 | €82,70 | 5,77K |