SeSa S.p.A. SES
MIL · Italien · Vertriebsdienstleistungen
€94,55+1,50 (+1,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €93,05 | -1,01 % | €94,10 | €94,50 | €92,60 | 24,41K |
| 2026-09-29 | €94,00 | +2,79 % | €92,25 | €95,15 | €91,85 | 19,51K |
| 2026-09-28 | €91,45 | -3,23 % | €94,45 | €94,45 | €91,00 | 23,31K |
| 2026-09-25 | €94,50 | -0,21 % | €95,25 | €96,15 | €93,05 | 21,25K |
| 2026-09-24 | €94,70 | +0,58 % | €93,75 | €96,05 | €93,20 | 12,37K |
| 2026-09-23 | €94,15 | -2,03 % | €96,45 | €97,05 | €93,90 | 22,06K |
| 2026-09-22 | €96,10 | -0,57 % | €96,60 | €97,65 | €94,90 | 27,28K |
| 2026-09-21 | €96,65 | -2,03 % | €97,45 | €98,40 | €96,65 | 20,36K |
| 2026-09-18 | €98,65 | +0,05 % | €98,60 | €99,70 | €97,80 | 49,21K |
| 2026-09-17 | €98,60 | +3,79 % | €94,95 | €98,60 | €94,85 | 32,77K |
| 2026-09-16 | €95,00 | +0,53 % | €94,95 | €99,70 | €94,95 | 68,58K |
| 2026-09-15 | €94,50 | -1,66 % | €96,35 | €97,70 | €90,45 | 142,17K |
| 2026-09-14 | €96,10 | -1,49 % | €96,95 | €99,45 | €95,80 | 21,54K |
| 2026-09-11 | €97,55 | +0,31 % | €97,35 | €98,45 | €96,15 | 24,46K |
| 2026-09-10 | €97,25 | +2,69 % | €95,10 | €97,25 | €93,60 | 25,37K |
| 2026-09-09 | €94,70 | -0,73 % | €95,40 | €96,00 | €94,25 | 13,71K |
| 2026-09-08 | €95,40 | -0,57 % | €95,95 | €96,25 | €94,60 | 6,99K |
| 2026-09-07 | €95,95 | -1,54 % | €96,85 | €99,50 | €95,40 | 20,74K |
| 2026-09-04 | €97,45 | +1,25 % | €95,75 | €98,00 | €95,75 | 19,81K |
| 2026-09-03 | €96,25 | +1,26 % | €95,05 | €96,80 | €94,85 | 27,11K |
| 2026-09-02 | €95,05 | +0,90 % | €93,55 | €95,05 | €92,05 | 21,15K |
| 2026-09-01 | €94,20 | -1,05 % | €95,50 | €95,80 | €93,35 | 17,42K |
| 2026-08-31 | €95,20 | -0,37 % | €96,50 | €97,00 | €94,85 | 28,47K |
| 2026-08-28 | €95,55 | +0,63 % | €95,00 | €97,40 | €94,45 | 27,72K |
| 2026-08-27 | €94,95 | +1,66 % | €94,00 | €94,95 | €93,15 | 25,48K |
| 2026-08-26 | €93,40 | +2,69 % | €91,50 | €95,20 | €90,90 | 29,79K |
| 2026-08-25 | €90,95 | +0,83 % | €90,05 | €92,40 | €90,05 | 14,22K |
| 2026-08-24 | €90,20 | +0,28 % | €90,00 | €91,20 | €89,40 | 12,18K |
| 2026-08-21 | €89,95 | +0,17 % | €91,50 | €91,50 | €88,40 | 17,88K |
| 2026-08-20 | €89,80 | -1,32 % | €92,00 | €92,00 | €88,95 | 22,84K |
| 2026-08-19 | €91,00 | -1,30 % | €92,35 | €92,75 | €90,10 | 18,77K |
| 2026-08-18 | €92,20 | -0,05 % | €92,00 | €92,20 | €90,90 | 20,57K |
| 2026-08-17 | €92,25 | -2,54 % | €95,05 | €95,05 | €91,75 | 28,86K |
| 2026-08-14 | €94,65 | +0,85 % | €94,25 | €95,40 | €92,80 | 13,92K |
| 2026-08-13 | €93,85 | -0,32 % | €95,40 | €95,40 | €93,35 | 14,58K |
| 2026-08-12 | €94,15 | -3,29 % | €97,35 | €97,35 | €94,15 | 26,68K |
| 2026-08-11 | €97,35 | -0,76 % | €98,10 | €98,85 | €97,25 | 16,26K |
| 2026-08-10 | €98,10 | -0,41 % | €98,80 | €99,45 | €97,75 | 23,12K |
| 2026-08-07 | €98,50 | +0,31 % | €98,75 | €99,75 | €98,00 | 24,55K |
| 2026-08-06 | €98,20 | +0,98 % | €97,25 | €99,20 | €96,80 | 30,27K |
| 2026-08-05 | €97,25 | -0,10 % | €97,95 | €100,00 | €96,85 | 39,55K |
| 2026-08-04 | €97,35 | +1,72 % | €95,90 | €97,95 | €94,50 | 32,67K |
| 2026-08-03 | €95,70 | +3,57 % | €92,05 | €95,70 | €92,05 | 30,27K |
| 2026-07-31 | €92,40 | -1,07 % | €93,20 | €93,90 | €91,50 | 24,07K |
| 2026-07-30 | €93,40 | +1,19 % | €92,25 | €95,75 | €91,70 | 40,80K |
| 2026-07-29 | €92,30 | -1,55 % | €94,15 | €95,45 | €91,75 | 22,99K |
| 2026-07-28 | €93,75 | +1,13 % | €92,30 | €94,05 | €91,20 | 24,30K |
| 2026-07-27 | €92,70 | +0,49 % | €93,35 | €93,35 | €91,25 | 21,98K |
| 2026-07-24 | €92,25 | +1,10 % | €90,80 | €93,45 | €90,50 | 46,13K |
| 2026-07-23 | €91,25 | -1,35 % | €92,50 | €92,50 | €90,55 | 26,44K |
| 2026-07-22 | €92,50 | +0,65 % | €91,20 | €92,50 | €89,90 | 23,41K |
| 2026-07-21 | €91,90 | +0,66 % | €90,80 | €92,10 | €89,90 | 24,18K |
| 2026-07-20 | €91,30 | +1,33 % | €89,55 | €93,20 | €88,90 | 37,28K |
| 2026-07-17 | €90,10 | +6,88 % | €85,00 | €93,40 | €84,55 | 129,34K |
| 2026-07-16 | €84,30 | -12,55 % | €96,65 | €96,65 | €82,55 | 271,88K |
| 2026-07-15 | €96,40 | -0,41 % | €97,40 | €97,45 | €95,05 | 16,08K |
| 2026-07-14 | €96,80 | +0,36 % | €96,00 | €98,10 | €93,75 | 25,08K |
| 2026-07-13 | €96,45 | +0,78 % | €95,00 | €97,15 | €94,65 | 20,75K |
| 2026-07-10 | €95,70 | +3,01 % | €92,60 | €96,55 | €92,35 | 18,96K |
| 2026-07-09 | €92,90 | -0,80 % | €94,65 | €95,65 | €92,05 | 19,51K |
| 2026-07-08 | €93,65 | -0,58 % | €94,95 | €94,95 | €91,60 | 25,96K |
| 2026-07-07 | €94,20 | -2,43 % | €95,50 | €97,05 | €93,90 | 19,63K |
| 2026-07-06 | €96,55 | +0,26 % | €96,00 | €97,65 | €95,55 | 13,91K |
| 2026-07-03 | €96,30 | +3,77 % | €92,95 | €98,30 | €92,95 | 29,10K |
| 2026-07-02 | €92,80 | +0,27 % | €91,60 | €94,80 | €90,90 | 30,26K |
| 2026-07-01 | €92,55 | +3,12 % | €89,60 | €93,15 | €89,45 | 41,57K |
| 2026-06-30 | €89,75 | +1,24 % | €89,80 | €90,80 | €88,60 | 20,21K |
| 2026-06-29 | €88,65 | +0,06 % | €89,15 | €90,65 | €88,40 | 32,83K |
| 2026-06-26 | €88,60 | +2,07 % | €86,20 | €88,80 | €84,40 | 40,12K |
| 2026-06-25 | €86,80 | -2,85 % | €89,50 | €89,50 | €86,35 | 26,80K |
| 2026-06-24 | €89,35 | -2,35 % | €91,65 | €91,65 | €89,10 | 20,42K |
| 2026-06-23 | €91,50 | -1,93 % | €91,45 | €92,40 | €90,20 | 24,85K |
| 2026-06-22 | €93,30 | -1,89 % | €95,10 | €95,40 | €92,10 | 28,96K |
| 2026-06-19 | €95,10 | -1,96 % | €97,40 | €97,50 | €94,30 | 41,17K |
| 2026-06-18 | €97,00 | -2,85 % | €100,50 | €101,30 | €96,60 | 37,43K |
| 2026-06-17 | €99,85 | -0,55 % | €101,00 | €101,20 | €99,55 | 16,86K |
| 2026-06-16 | €100,40 | +0,45 % | €100,20 | €101,40 | €99,70 | 14,73K |
| 2026-06-15 | €99,95 | +1,16 % | €100,90 | €101,20 | €99,70 | 16,68K |
| 2026-06-12 | €98,80 | +0,82 % | €99,75 | €101,40 | €98,30 | 19,91K |
| 2026-06-11 | €98,00 | -2,49 % | €100,30 | €100,30 | €97,30 | 33,89K |
| 2026-06-10 | €100,50 | -0,40 % | €101,90 | €102,20 | €100,10 | 22,25K |
| 2026-06-09 | €100,90 | -1,08 % | €102,10 | €106,40 | €100,50 | 46,66K |
| 2026-06-08 | €102,00 | +2,26 % | €98,30 | €102,20 | €98,05 | 31,88K |
| 2026-06-05 | €99,75 | -0,94 % | €100,80 | €102,80 | €99,75 | 57,95K |
| 2026-06-04 | €100,70 | -1,37 % | €102,50 | €103,70 | €100,40 | 29,64K |
| 2026-06-03 | €102,10 | -1,45 % | €104,00 | €104,70 | €101,10 | 43,55K |
| 2026-06-02 | €103,60 | +4,28 % | €100,60 | €107,40 | €100,50 | 61,42K |
| 2026-06-01 | €99,35 | +2,37 % | €98,05 | €100,80 | €97,60 | 53,77K |
| 2026-05-29 | €97,05 | +4,41 % | €93,45 | €98,50 | €93,00 | 114,21K |
| 2026-05-28 | €92,95 | +1,20 % | €91,95 | €93,65 | €91,90 | 14,38K |