SEB SA (SEBF)

SEBF
🏛️ Frankreich →
63.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 113.50 114.50 112.90 113.00 0.0M
2023-12-28 114.00 114.50 113.10 113.50 0.0M
2023-12-27 112.90 113.90 112.90 113.80 0.0M
2023-12-22 112.80 113.50 112.30 112.80 0.0M
2023-12-21 112.10 114.30 112.00 113.80 0.0M
2023-12-20 112.40 113.50 111.80 113.50 0.0M
2023-12-19 111.60 112.30 110.70 111.90 0.1M
2023-12-18 110.00 112.40 109.30 111.40 0.1M
2023-12-15 111.80 115.80 111.10 111.30 0.2M
2023-12-14 110.50 112.50 110.50 111.00 0.1M
2023-12-13 111.00 111.80 108.70 109.10 0.1M
2023-12-12 110.90 111.80 110.70 111.30 0.1M
2023-12-11 110.50 111.70 110.00 111.20 0.0M
2023-12-08 110.90 111.70 110.30 110.70 0.0M
2023-12-07 108.00 110.80 107.90 110.80 0.1M
2023-12-06 107.00 108.60 106.90 108.30 0.1M
2023-12-05 106.00 107.70 105.90 106.90 0.0M
2023-12-04 105.90 108.00 105.80 106.20 0.0M
2023-12-01 104.50 106.00 104.40 106.00 0.0M
2023-11-30 104.60 105.40 103.80 104.50 0.1M
2023-11-29 103.00 104.90 103.00 104.60 0.0M
2023-11-28 103.00 103.30 101.80 103.30 0.0M
2023-11-27 104.50 105.10 103.60 103.80 0.0M
2023-11-24 102.40 103.50 102.10 103.40 0.0M
2023-11-23 102.20 102.60 101.20 102.40 0.0M
2023-11-22 102.70 103.60 102.30 102.30 0.0M
2023-11-21 101.60 102.90 101.60 102.50 0.1M
2023-11-20 101.30 102.70 100.90 102.30 0.0M
2023-11-17 100.10 102.30 100.00 101.30 0.1M
2023-11-16 100.90 101.90 100.10 100.10 0.0M
2023-11-15 101.40 102.90 101.20 101.20 0.0M
2023-11-14 98.60 100.90 97.90 100.90 0.1M
2023-11-13 98.95 98.95 97.90 98.85 0.0M
2023-11-10 97.70 99.10 97.45 98.50 0.0M
2023-11-09 97.60 99.40 97.20 98.60 0.0M
2023-11-08 96.05 98.55 95.60 97.60 0.1M
2023-11-07 96.00 96.70 95.40 96.45 0.0M
2023-11-06 98.60 98.65 96.40 96.85 0.0M
2023-11-03 96.45 99.10 96.30 97.80 0.0M
2023-11-02 95.50 97.40 94.85 96.45 0.1M
2023-11-01 93.90 94.30 92.60 94.15 0.0M
2023-10-31 91.70 93.65 91.70 93.15 0.0M
2023-10-30 93.40 95.20 91.65 91.65 0.0M
2023-10-27 93.80 96.60 91.40 92.95 0.1M
2023-10-26 86.20 87.80 84.65 87.10 0.1M
2023-10-25 88.85 89.00 85.80 86.70 0.0M
2023-10-24 88.50 89.80 88.00 89.35 0.1M
2023-10-23 87.10 88.10 86.30 87.95 0.0M
2023-10-20 87.75 88.35 87.05 87.40 0.1M
2023-10-19 87.00 88.45 87.00 88.45 0.0M
2023-10-18 87.70 88.50 87.10 87.85 0.0M
2023-10-17 88.05 88.55 86.10 87.90 0.0M
2023-10-16 88.00 88.75 86.60 88.40 0.0M
2023-10-13 89.05 89.70 87.55 87.95 0.1M
2023-10-12 90.10 90.35 88.90 89.55 0.0M
2023-10-11 89.50 90.15 88.35 89.35 0.0M
2023-10-10 88.95 90.40 88.95 89.90 0.0M
2023-10-09 89.00 89.45 87.25 87.85 0.0M
2023-10-06 88.80 89.90 88.45 89.65 0.0M
2023-10-05 88.85 89.40 87.70 88.80 0.0M
2023-10-04 87.00 89.25 86.85 88.50 0.0M
2023-10-03 88.50 89.00 87.40 87.45 0.0M
2023-10-02 88.90 89.55 88.15 89.00 0.0M
2023-09-29 88.35 90.10 88.35 88.65 0.0M
2023-09-28 86.55 88.05 86.05 87.75 0.0M
2023-09-27 88.05 88.85 87.30 87.30 0.0M
2023-09-26 86.80 87.65 85.90 87.65 0.1M
2023-09-25 88.55 89.10 87.20 87.70 0.1M
2023-09-22 88.15 88.95 87.55 88.85 0.0M
2023-09-21 89.95 90.70 87.85 88.15 0.0M
2023-09-20 90.70 91.35 89.65 91.00 0.0M
2023-09-19 90.00 91.20 89.85 90.45 0.0M
2023-09-18 92.10 93.20 90.60 90.60 0.0M
2023-09-15 94.00 95.00 92.40 92.60 0.1M
2023-09-14 91.15 92.90 90.35 92.90 0.1M
2023-09-13 90.15 91.75 89.75 91.05 0.0M
2023-09-12 91.40 91.70 89.70 90.45 0.0M
2023-09-11 91.10 92.10 90.50 91.20 0.0M
2023-09-08 91.65 91.65 89.10 90.15 0.1M
2023-09-07 91.75 92.35 90.85 91.60 0.0M
2023-09-06 95.80 96.25 92.00 92.10 0.1M
2023-09-05 99.00 99.00 96.40 96.65 0.1M
2023-09-04 101.10 101.60 99.95 99.95 0.0M
2023-09-01 101.00 102.00 100.60 100.90 0.0M
2023-08-31 101.80 102.50 101.10 101.50 0.1M
2023-08-30 101.30 101.80 100.00 101.60 0.0M
2023-08-29 101.20 101.70 100.30 101.30 0.0M
2023-08-28 100.00 101.70 99.45 101.30 0.0M
2023-08-25 98.55 100.30 98.35 99.35 0.0M
2023-08-24 100.40 100.60 99.35 99.35 0.0M
2023-08-23 100.20 100.30 98.15 99.50 0.0M
2023-08-22 100.80 101.10 99.65 99.75 0.0M
2023-08-21 99.95 101.00 99.35 100.00 0.0M
2023-08-18 100.00 100.00 98.60 99.95 0.0M
2023-08-17 101.40 101.90 100.00 100.60 0.0M
2023-08-16 100.50 102.60 100.00 102.60 0.0M
2023-08-15 102.00 102.00 99.95 100.80 0.0M
2023-08-14 100.40 101.80 100.20 101.50 0.0M
2023-08-11 101.90 101.90 100.40 100.90 0.0M
2023-08-10 101.20 102.60 100.90 102.00 0.0M
2023-08-09 101.40 101.60 100.30 100.40 0.0M
2023-08-08 101.50 102.00 100.30 101.00 0.0M
2023-08-07 99.90 102.50 99.70 102.30 0.0M
2023-08-04 99.50 100.30 98.95 100.20 0.0M
2023-08-03 99.15 99.55 97.75 99.25 0.0M
2023-08-02 98.50 99.75 97.60 99.15 0.0M
2023-08-01 101.30 101.30 99.50 100.40 0.0M
2023-07-31 101.50 102.60 100.50 101.90 0.0M
2023-07-28 97.90 101.20 97.40 101.20 0.1M
2023-07-27 103.90 106.50 97.60 98.90 0.1M
2023-07-26 97.35 97.85 96.10 96.30 0.1M
2023-07-25 99.10 99.80 97.65 97.65 0.0M
2023-07-24 96.80 99.10 96.80 98.85 0.0M
2023-07-21 97.10 97.50 96.35 97.20 0.0M
2023-07-20 99.30 99.50 96.75 97.35 0.0M
2023-07-19 98.55 99.85 97.75 99.80 0.1M
2023-07-18 96.75 98.10 96.50 98.10 0.0M
2023-07-17 97.10 97.15 96.10 96.60 0.0M
2023-07-14 99.40 100.00 98.00 98.00 0.0M
2023-07-13 99.30 100.40 99.20 100.00 0.0M
2023-07-12 96.40 99.30 95.90 99.05 0.1M
2023-07-11 94.90 96.30 94.40 95.90 0.0M
2023-07-10 91.45 94.75 91.45 94.75 0.1M
2023-07-07 90.35 92.00 89.55 91.70 0.0M
2023-07-06 93.45 93.45 89.70 90.20 0.1M
2023-07-05 94.45 94.65 93.45 93.95 0.1M
2023-07-04 94.00 95.05 93.75 94.90 0.0M
2023-07-03 94.65 94.75 92.55 93.95 0.0M
2023-06-30 94.35 94.95 93.95 94.65 0.0M
2023-06-29 93.10 94.45 93.10 94.25 0.1M
2023-06-28 91.50 94.05 91.40 93.20 0.1M
2023-06-27 90.55 92.10 90.50 91.40 0.1M
2023-06-26 89.00 90.50 88.55 89.95 0.0M
2023-06-23 88.45 88.60 87.60 88.40 0.0M
2023-06-22 89.10 89.30 87.60 88.75 0.1M
2023-06-21 90.15 91.15 89.85 89.85 0.0M
2023-06-20 90.60 91.05 89.70 90.10 0.0M
2023-06-19 88.55 91.80 88.25 90.75 0.1M
2023-06-16 87.75 88.95 87.20 88.85 0.4M
2023-06-15 87.80 88.50 87.00 87.00 0.1M
2023-06-14 86.90 88.40 86.75 88.40 0.1M
2023-06-13 86.80 87.55 86.20 86.90 0.1M
2023-06-12 86.50 87.45 86.30 86.30 0.1M
2023-06-09 87.00 87.00 85.50 86.00 0.0M
2023-06-08 86.00 86.90 85.70 86.35 0.1M
2023-06-07 87.20 87.20 86.30 86.40 0.1M
2023-06-06 88.25 88.25 87.05 87.10 0.1M
2023-06-05 88.75 89.55 88.25 88.50 0.1M
2023-06-02 88.00 89.45 87.85 88.35 0.1M
2023-06-01 88.95 89.00 85.70 87.25 0.1M
2023-05-31 89.05 89.70 87.45 87.80 0.6M
2023-05-30 95.65 95.65 91.95 92.55 0.1M
2023-05-29 96.50 96.80 94.60 95.30 0.0M
2023-05-26 96.15 96.50 94.40 95.70 0.1M
2023-05-25 97.65 97.65 95.55 96.10 0.0M
2023-05-24 100.30 100.30 96.75 97.40 0.1M
2023-05-23 102.60 103.20 101.30 101.40 0.1M
2023-05-22 101.30 102.80 100.90 102.70 0.0M
2023-05-19 102.10 102.90 101.30 101.70 0.1M
2023-05-18 101.40 102.30 100.90 101.90 0.0M
2023-05-17 101.60 102.10 100.40 100.60 0.1M
2023-05-16 103.80 104.70 102.20 102.20 0.0M
2023-05-15 105.80 106.00 103.70 104.00 0.1M
2023-05-12 106.50 107.20 105.20 105.70 0.0M
2023-05-11 102.70 106.30 102.70 106.10 0.1M
2023-05-10 102.50 103.50 101.70 103.10 0.1M
2023-05-09 102.50 103.30 102.20 102.50 0.1M
2023-05-08 103.10 103.60 102.70 102.70 0.0M
2023-05-05 103.60 103.80 102.60 103.30 0.0M
2023-05-04 105.00 106.90 103.50 103.80 0.1M
2023-05-03 106.70 107.40 105.80 105.80 0.0M
2023-05-02 104.50 107.20 104.20 107.10 0.1M
2023-04-28 99.80 104.30 98.55 103.80 0.1M
2023-04-27 99.40 99.40 97.15 99.10 0.1M
2023-04-26 99.80 100.10 98.85 99.85 0.1M
2023-04-25 100.20 100.60 99.30 100.50 0.0M
2023-04-24 102.00 102.00 100.40 100.40 0.1M
2023-04-21 104.60 104.60 101.60 102.20 0.1M
2023-04-20 105.80 106.00 103.50 104.50 0.1M
2023-04-19 106.40 106.40 105.20 105.60 0.0M
2023-04-18 106.10 108.00 106.10 106.40 0.0M
2023-04-17 105.20 106.80 105.20 106.10 0.0M
2023-04-14 103.70 105.50 103.40 105.00 0.1M
2023-04-13 102.90 104.00 102.90 103.60 0.0M
2023-04-12 102.40 103.30 101.00 102.30 0.0M
2023-04-11 102.80 103.40 101.30 102.10 0.1M
2023-04-06 101.70 102.20 100.80 101.60 0.1M
2023-04-05 102.40 102.40 99.80 101.50 0.1M
2023-04-04 105.90 106.40 103.40 103.40 0.1M
2023-04-03 105.10 106.20 104.70 105.40 0.0M
2023-03-31 102.80 105.30 102.80 104.80 0.1M
2023-03-30 100.80 103.30 100.80 102.50 0.1M
2023-03-29 98.40 101.00 97.95 100.30 0.1M
2023-03-28 98.75 99.40 97.00 97.00 0.1M
2023-03-27 99.55 99.80 97.40 97.80 0.1M
2023-03-24 100.50 100.50 97.70 98.45 0.1M
2023-03-23 101.40 102.00 100.20 101.50 0.1M
2023-03-22 102.50 102.80 100.80 101.80 0.0M
2023-03-21 100.90 103.40 100.90 102.20 0.1M
2023-03-20 99.35 100.30 97.70 99.90 0.1M
2023-03-17 101.30 102.20 99.00 100.10 0.2M
2023-03-16 100.10 101.60 98.85 101.30 0.1M
2023-03-15 103.00 103.00 97.50 98.80 0.1M
2023-03-14 101.60 103.30 100.50 103.30 0.0M
2023-03-13 104.40 104.80 100.20 101.20 0.0M
2023-03-10 103.40 104.70 101.00 104.70 0.1M
2023-03-09 105.10 106.30 104.80 105.40 0.0M
2023-03-08 107.70 107.70 104.70 105.70 0.0M
2023-03-07 108.10 109.50 107.30 107.70 0.0M
2023-03-06 108.60 109.30 107.60 108.10 0.0M
2023-03-03 107.10 108.30 105.80 107.70 0.0M
2023-03-02 104.70 107.10 104.30 106.80 0.0M
2023-03-01 109.10 109.20 105.20 105.50 0.1M
2023-02-28 107.30 109.90 105.70 109.40 0.1M
2023-02-27 107.60 108.30 104.40 107.90 0.1M
2023-02-24 108.00 109.20 106.20 108.30 0.1M
2023-02-23 104.00 106.70 103.70 105.60 0.1M
2023-02-22 100.20 101.00 99.05 100.60 0.1M
2023-02-21 99.35 101.50 99.20 101.30 0.0M
2023-02-20 100.00 101.40 99.50 99.75 0.0M
2023-02-17 98.95 99.95 98.00 99.80 0.1M
2023-02-16 99.20 100.30 98.90 100.30 0.1M
2023-02-15 97.20 98.95 96.85 98.65 0.0M
2023-02-14 97.55 98.75 96.70 97.20 0.0M
2023-02-13 96.30 97.80 95.90 97.30 0.0M
2023-02-10 95.95 96.70 94.05 96.00 0.0M
2023-02-09 96.20 97.85 95.70 96.50 0.0M
2023-02-08 95.30 97.50 95.05 95.45 0.1M
2023-02-07 94.55 94.95 93.20 94.60 0.0M
2023-02-06 96.10 97.15 93.90 94.65 0.1M
2023-02-03 97.30 97.95 96.10 97.85 0.0M
2023-02-02 98.60 99.45 95.60 97.90 0.1M
2023-02-01 95.85 98.55 95.20 97.95 0.1M
2023-01-31 96.35 97.00 93.95 95.85 0.2M
2023-01-30 90.85 91.30 88.15 88.80 0.1M
2023-01-27 92.70 93.65 90.90 91.35 0.0M
2023-01-26 91.10 93.10 90.90 92.85 0.1M
2023-01-25 90.20 90.95 89.70 90.55 0.0M
2023-01-24 90.60 91.25 89.80 90.50 0.1M
2023-01-23 89.00 90.65 88.90 89.90 0.1M
2023-01-20 91.05 91.50 87.25 88.55 0.1M
2023-01-19 92.90 93.20 90.25 90.35 0.1M
2023-01-18 94.70 94.75 93.00 93.60 0.1M
2023-01-17 94.15 95.45 93.80 94.95 0.1M
2023-01-16 92.60 95.05 92.30 94.55 0.1M
2023-01-13 90.55 91.40 89.85 90.95 0.1M
2023-01-12 89.50 89.50 86.20 89.25 0.1M
2023-01-11 90.75 91.50 88.60 88.60 0.1M
2023-01-10 91.40 91.95 88.70 90.20 0.1M
2023-01-09 90.30 92.75 89.90 92.10 0.1M
2023-01-06 86.70 89.85 85.05 89.80 0.1M
2023-01-05 86.15 88.15 85.95 86.15 0.1M
2023-01-04 83.70 86.70 83.35 86.70 0.1M
2023-01-03 80.50 83.10 80.50 82.70 0.1M
2023-01-02 79.75 81.35 78.85 80.55 0.0M