17,800€
1,14%
Echtzeit-Aktienkurs SEKISUI HOUSE ADR 1
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | - |
| 02.06.2026 | 17,40 | 17,90 | 17,35 | 17,50 | -3,05% | - |
| 29.05.2026 | 18,20 | 18,25 | 17,95 | 18,05 | -0,55% | - |
| 28.05.2026 | 18,10 | 18,15 | 18,10 | 18,15 | 0,55% | - |
| 25.05.2026 | 18,05 | 18,15 | 17,80 | 18,05 | 0,00% | - |
| 22.05.2026 | 18,05 | 18,10 | 18,00 | 18,05 | -0,28% | - |
| 21.05.2026 | 18,05 | 18,10 | 17,80 | 18,10 | 0,00% | - |
| 20.05.2026 | 18,15 | 18,15 | 18,05 | 18,10 | 0,28% | - |
| 18.05.2026 | 17,95 | 18,05 | 17,95 | 18,05 | -1,90% | - |
| 15.05.2026 | 18,40 | 18,50 | 18,35 | 18,40 | -0,27% | - |
| 14.05.2026 | 18,55 | 18,60 | 18,40 | 18,45 | -2,38% | - |
| 13.05.2026 | 18,90 | 18,95 | 18,85 | 18,90 | 2,16% | - |
| 11.05.2026 | 18,50 | 18,60 | 18,40 | 18,50 | -1,07% | - |
| 07.05.2026 | 18,70 | 18,70 | 18,65 | 18,70 | -0,53% | - |
| 06.05.2026 | 18,80 | 18,80 | 18,70 | 18,80 | 1,08% | - |
| 30.04.2026 | 18,15 | 18,70 | 18,15 | 18,60 | 0,81% | - |
| 29.04.2026 | 18,55 | 18,55 | 18,45 | 18,45 | 1,93% | - |
| 27.04.2026 | 18,15 | 18,25 | 17,90 | 18,10 | -0,55% | - |
| 24.04.2026 | 18,25 | 18,50 | 18,15 | 18,20 | -4,21% | - |
| 21.04.2026 | 18,65 | 19,10 | 18,65 | 19,00 | 0,53% | - |
| 20.04.2026 | 18,90 | 19,10 | 18,80 | 18,90 | -1,05% | - |
| 17.04.2026 | 18,65 | 19,10 | 18,55 | 19,10 | 2,96% | - |
| 14.04.2026 | 18,55 | 18,65 | 18,45 | 18,55 | -6,08% | - |
| 09.04.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 2,07% | - |
| 07.04.2026 | 19,45 | 19,70 | 19,30 | 19,35 | -1,78% | - |
| 02.04.2026 | 19,65 | 19,70 | 19,65 | 19,70 | 0,51% | - |
| 01.04.2026 | 19,50 | 19,65 | 19,40 | 19,60 | 1,29% | - |
| 30.03.2026 | 19,25 | 19,35 | 19,05 | 19,35 | 0,52% | - |
| 26.03.2026 | 19,25 | 19,25 | 19,15 | 19,25 | 0,00% | - |
| 24.03.2026 | 19,15 | 19,25 | 19,15 | 19,25 | 2,39% | - |
| 20.03.2026 | 19,15 | 19,55 | 18,80 | 18,80 | -1,57% | - |
| 19.03.2026 | 19,25 | 19,55 | 19,05 | 19,10 | -2,05% | - |
| 18.03.2026 | 19,75 | 19,75 | 19,45 | 19,50 | 0,00% | - |
| 17.03.2026 | 19,55 | 19,90 | 19,45 | 19,50 | -0,51% | - |
| 16.03.2026 | 19,55 | 19,60 | 19,45 | 19,60 | -0,51% | - |
| 11.03.2026 | 19,75 | 19,90 | 19,55 | 19,70 | 0,00% | - |
| 09.03.2026 | 19,60 | 19,75 | 19,25 | 19,70 | 0,51% | - |
| 06.03.2026 | 19,55 | 19,60 | 19,45 | 19,60 | -0,25% | - |
| 04.03.2026 | 19,45 | 19,95 | 19,05 | 19,65 | -0,25% | - |
| 03.03.2026 | 19,95 | 20,50 | 19,35 | 19,70 | -5,29% | - |
| 02.03.2026 | 20,70 | 21,20 | 20,60 | 20,80 | -1,42% | - |
| 27.02.2026 | 21,00 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 26.02.2026 | 20,80 | 21,20 | 20,50 | 20,70 | -1,43% | - |
| 25.02.2026 | 20,80 | 21,30 | 20,70 | 21,00 | 0,48% | - |
| 20.02.2026 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 18.02.2026 | 21,00 | 21,60 | 20,90 | 20,90 | 0,48% | - |
| 17.02.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 2,97% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -3,35% | - |
| 13.02.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 1,46% | - |
| 12.02.2026 | 20,60 | 20,90 | 20,40 | 20,60 | 1,98% | - |
| 11.02.2026 | 20,40 | 20,40 | 20,15 | 20,20 | 1,25% | - |
| 10.02.2026 | 19,95 | 20,15 | 19,75 | 19,95 | 1,53% | - |
| 09.02.2026 | 19,65 | 19,95 | 19,45 | 19,65 | -0,76% | - |
| 06.02.2026 | 19,65 | 19,80 | 19,65 | 19,80 | 2,59% | - |
| 05.02.2026 | 19,45 | 19,45 | 19,25 | 19,30 | 0,52% | - |
| 03.02.2026 | 19,05 | 19,50 | 18,85 | 19,20 | -0,26% | - |
| 02.02.2026 | 19,00 | 19,25 | 19,00 | 19,25 | -1,28% | - |
| 26.01.2026 | 19,50 | 19,50 | 19,00 | 19,50 | 1,30% | - |
| 20.01.2026 | 19,55 | 19,75 | 19,20 | 19,25 | -3,51% | - |
| 16.01.2026 | 19,75 | 19,95 | 19,75 | 19,95 | 3,64% | - |
| 07.01.2026 | 19,25 | 19,25 | 19,05 | 19,25 | 0,26% | - |
| 06.01.2026 | 19,35 | 19,35 | 19,10 | 19,20 | 0,79% | - |
| 29.12.2025 | 18,85 | 19,10 | 18,80 | 19,05 | 2,42% | - |
| 22.12.2025 | 18,65 | 18,90 | 18,50 | 18,60 | -1,33% | - |
| 19.12.2025 | 18,95 | 18,95 | 18,75 | 18,85 | -0,53% | - |
| 18.12.2025 | 18,95 | 19,15 | 18,95 | 18,95 | 0,80% | - |
| 12.12.2025 | 19,05 | 19,05 | 18,65 | 18,80 | 0,00% | - |
| 11.12.2025 | 18,85 | 18,90 | 18,65 | 18,80 | -0,53% | - |
| 10.12.2025 | 18,85 | 18,90 | 18,75 | 18,90 | 1,34% | - |
| 08.12.2025 | 18,95 | 18,95 | 18,65 | 18,65 | -1,58% | - |
| 04.12.2025 | 18,95 | 18,95 | 18,75 | 18,95 | 0,53% | - |
| 03.12.2025 | 18,85 | 19,05 | 18,75 | 18,85 | -2,58% | - |
| 02.12.2025 | 19,05 | 19,40 | 18,95 | 19,35 | 0,52% | - |
| 26.11.2025 | 19,25 | 19,25 | 19,15 | 19,25 | 0,79% | - |
| 25.11.2025 | 18,95 | 19,20 | 18,85 | 19,10 | 4,66% | - |
| 20.11.2025 | 18,35 | 18,35 | 18,25 | 18,25 | -0,54% | - |
| 18.11.2025 | 18,35 | 18,45 | 18,35 | 18,35 | -1,61% | - |
| 17.11.2025 | 18,75 | 18,75 | 18,65 | 18,65 | -1,84% | - |
| 14.11.2025 | 18,85 | 19,00 | 18,65 | 19,00 | 0,26% | - |
| 12.11.2025 | 19,05 | 19,05 | 18,95 | 18,95 | -0,52% | - |
| 11.11.2025 | 19,05 | 19,05 | 18,95 | 19,05 | 0,00% | - |
| 10.11.2025 | 19,05 | 19,05 | 18,75 | 19,05 | 2,14% | - |
| 06.11.2025 | 18,65 | 18,75 | 18,65 | 18,65 | 0,00% | - |
| 05.11.2025 | 18,65 | 18,80 | 18,35 | 18,65 | 0,00% | - |
| 31.10.2025 | 18,65 | 18,80 | 18,65 | 18,65 | -0,53% | - |
| 30.10.2025 | 18,75 | 18,80 | 18,65 | 18,75 | 0,00% | - |
| 29.10.2025 | 18,85 | 19,25 | 18,70 | 18,75 | -1,83% | - |
| 28.10.2025 | 19,15 | 19,40 | 19,00 | 19,10 | -1,04% | - |
| 27.10.2025 | 19,40 | 19,55 | 19,20 | 19,30 | -0,26% | - |
| 24.10.2025 | 19,35 | 19,70 | 19,25 | 19,35 | 0,52% | - |
| 23.10.2025 | 19,45 | 19,45 | 19,05 | 19,25 | 0,79% | - |
| 22.10.2025 | 19,35 | 19,35 | 18,90 | 19,10 | 1,06% | - |
| 20.10.2025 | 18,80 | 19,05 | 18,60 | 18,90 | 1,34% | - |
| 16.10.2025 | 18,55 | 18,65 | 18,30 | 18,65 | 1,63% | - |
| 15.10.2025 | 18,45 | 18,75 | 18,30 | 18,35 | 0,55% | - |
| 14.10.2025 | 18,25 | 18,35 | 18,05 | 18,25 | 0,83% | - |
| 13.10.2025 | 17,75 | 18,20 | 17,70 | 18,10 | -0,82% | - |
| 10.10.2025 | 18,45 | 18,65 | 18,25 | 18,25 | -1,88% | - |
| 08.10.2025 | 18,75 | 18,75 | 18,25 | 18,60 | -2,87% | - |
| 06.10.2025 | 19,15 | 19,35 | 18,95 | 19,15 | 0,52% | - |