12,465€
0,85%
Echtzeit-Aktienkurs SEGA SAMMY HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SEGA SAMMY HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,52 | 12,52 | 12,46 | 12,46 | -0,40% | 36,00 |
| 04.05.2026 | 12,38 | 12,53 | 12,38 | 12,51 | 0,72% | 720,00 |
| 30.04.2026 | 12,27 | 12,50 | 12,15 | 12,42 | -0,22% | - |
| 29.04.2026 | 12,48 | 12,48 | 12,44 | 12,45 | 0,00% | 14,00 |
| 28.04.2026 | 12,49 | 12,60 | 12,45 | 12,45 | 0,61% | 960,00 |
| 27.04.2026 | 12,43 | 12,43 | 12,37 | 12,38 | -0,51% | - |
| 24.04.2026 | 12,48 | 12,52 | 12,38 | 12,44 | 1,22% | - |
| 23.04.2026 | 12,20 | 12,33 | 12,20 | 12,29 | -5,61% | 3.184,00 |
| 22.04.2026 | 12,95 | 13,02 | 12,89 | 13,02 | -1,06% | - |
| 21.04.2026 | 13,14 | 13,19 | 13,14 | 13,16 | -2,77% | 15,00 |
| 20.04.2026 | 13,54 | 13,57 | 13,53 | 13,53 | -0,89% | - |
| 17.04.2026 | 13,52 | 13,87 | 13,50 | 13,65 | 3,53% | - |
| 16.04.2026 | 13,23 | 13,25 | 13,18 | 13,19 | -0,60% | 90,00 |
| 15.04.2026 | 13,30 | 13,33 | 13,14 | 13,27 | 1,10% | - |
| 14.04.2026 | 13,03 | 13,13 | 13,01 | 13,12 | 2,42% | 14,00 |
| 13.04.2026 | 12,76 | 12,85 | 12,76 | 12,81 | -1,06% | - |
| 10.04.2026 | 12,89 | 13,00 | 12,85 | 12,95 | -2,80% | 267,00 |
| 09.04.2026 | 13,34 | 13,38 | 13,29 | 13,32 | -2,93% | - |
| 08.04.2026 | 13,69 | 13,73 | 13,68 | 13,73 | 1,63% | - |
| 07.04.2026 | 13,51 | 13,55 | 13,36 | 13,51 | 0,39% | 239,00 |
| 02.04.2026 | 13,49 | 13,57 | 13,42 | 13,45 | -1,10% | - |
| 01.04.2026 | 13,62 | 13,65 | 13,58 | 13,60 | 1,68% | - |
| 31.03.2026 | 13,33 | 13,59 | 13,27 | 13,38 | 1,66% | 2.486,00 |
| 30.03.2026 | 13,07 | 13,24 | 13,07 | 13,16 | -0,89% | 13,00 |
| 27.03.2026 | 13,68 | 13,68 | 13,28 | 13,28 | -1,45% | - |
| 26.03.2026 | 13,54 | 13,54 | 13,40 | 13,47 | 0,63% | - |
| 25.03.2026 | 13,38 | 13,41 | 13,37 | 13,39 | -1,12% | 1.454,00 |
| 24.03.2026 | 13,54 | 13,55 | 13,51 | 13,54 | -2,08% | - |
| 23.03.2026 | 13,54 | 14,11 | 13,46 | 13,83 | -1,53% | 164,00 |
| 20.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 0,04% | 58,00 |
| 19.03.2026 | 14,01 | 14,08 | 13,77 | 14,04 | 0,29% | - |
| 18.03.2026 | 14,33 | 14,34 | 13,97 | 14,00 | -1,27% | 560,00 |
| 17.03.2026 | 14,11 | 14,21 | 14,10 | 14,18 | -1,63% | - |
| 16.03.2026 | 14,49 | 14,49 | 14,40 | 14,41 | -2,57% | 14,00 |
| 13.03.2026 | 14,78 | 14,85 | 14,66 | 14,79 | 2,00% | - |
| 12.03.2026 | 14,49 | 14,52 | 14,47 | 14,50 | -2,26% | - |
| 11.03.2026 | 14,82 | 14,85 | 14,77 | 14,84 | -1,96% | - |
| 10.03.2026 | 15,14 | 15,25 | 15,10 | 15,14 | 2,97% | - |
| 09.03.2026 | 14,35 | 14,79 | 14,29 | 14,70 | 3,89% | 546,00 |
| 06.03.2026 | 14,46 | 14,48 | 14,14 | 14,15 | -0,39% | 28,00 |
| 05.03.2026 | 14,32 | 14,32 | 14,06 | 14,20 | -3,17% | - |
| 04.03.2026 | 14,37 | 14,70 | 14,37 | 14,67 | 4,97% | - |
| 03.03.2026 | 14,02 | 14,04 | 13,58 | 13,97 | -2,03% | 90,00 |
| 02.03.2026 | 14,25 | 14,27 | 14,15 | 14,26 | 0,28% | 68,00 |
| 27.02.2026 | 14,26 | 14,26 | 14,19 | 14,22 | 2,63% | 630,00 |
| 26.02.2026 | 13,84 | 13,87 | 13,83 | 13,86 | -0,96% | - |
| 25.02.2026 | 13,98 | 14,00 | 13,92 | 13,99 | 3,28% | 378,00 |
| 24.02.2026 | 13,61 | 13,61 | 13,50 | 13,55 | 1,50% | 4.102,00 |
| 23.02.2026 | 13,33 | 13,37 | 13,31 | 13,35 | 0,26% | 14,00 |
| 20.02.2026 | 13,43 | 13,45 | 13,27 | 13,31 | -2,60% | - |
| 19.02.2026 | 13,65 | 13,71 | 13,62 | 13,67 | -2,35% | 1.200,00 |
| 18.02.2026 | 14,04 | 14,05 | 13,99 | 14,00 | -1,35% | - |
| 17.02.2026 | 14,23 | 14,26 | 14,19 | 14,19 | -1,52% | - |
| 16.02.2026 | 14,42 | 14,43 | 14,38 | 14,41 | 10,53% | 14,00 |
| 13.02.2026 | 12,99 | 13,04 | 12,97 | 13,04 | 0,19% | - |
| 12.02.2026 | 12,99 | 13,05 | 12,95 | 13,01 | -0,91% | 340,00 |
| 11.02.2026 | 13,10 | 13,17 | 13,06 | 13,13 | 0,92% | - |
| 10.02.2026 | 12,93 | 13,03 | 12,90 | 13,01 | 3,76% | 34,00 |
| 09.02.2026 | 12,73 | 12,74 | 12,33 | 12,54 | -1,66% | 336,00 |
| 06.02.2026 | 12,82 | 12,86 | 12,75 | 12,75 | -2,32% | 14,00 |
| 05.02.2026 | 13,03 | 13,08 | 13,01 | 13,05 | 1,54% | 17,00 |
| 04.02.2026 | 12,81 | 12,90 | 12,81 | 12,86 | -1,82% | 495,00 |
| 03.02.2026 | 13,17 | 13,17 | 12,98 | 13,09 | -0,77% | - |
| 02.02.2026 | 13,04 | 13,20 | 13,01 | 13,20 | 0,24% | - |
| 30.01.2026 | 13,16 | 13,17 | 13,12 | 13,16 | 1,29% | 84,00 |
| 29.01.2026 | 12,98 | 13,04 | 12,95 | 13,00 | 1,39% | 15,00 |
| 28.01.2026 | 12,83 | 12,87 | 12,80 | 12,82 | -0,90% | - |
| 27.01.2026 | 12,95 | 13,03 | 12,91 | 12,93 | -1,03% | - |
| 26.01.2026 | 13,11 | 13,16 | 13,05 | 13,07 | -0,84% | - |
| 23.01.2026 | 13,16 | 13,29 | 13,15 | 13,18 | 2,19% | - |
| 22.01.2026 | 12,88 | 12,93 | 12,87 | 12,90 | -0,87% | 2.868,00 |
| 21.01.2026 | 12,92 | 13,01 | 12,90 | 13,01 | -0,85% | 14,00 |
| 20.01.2026 | 13,27 | 13,27 | 13,11 | 13,12 | -1,46% | - |
| 19.01.2026 | 13,35 | 13,36 | 13,30 | 13,32 | 1,14% | - |
| 16.01.2026 | 13,13 | 13,17 | 13,13 | 13,17 | -0,81% | 30,00 |
| 15.01.2026 | 13,25 | 13,30 | 13,25 | 13,27 | -1,15% | 45,00 |
| 14.01.2026 | 13,41 | 13,46 | 13,34 | 13,43 | 0,89% | 15,00 |
| 13.01.2026 | 13,32 | 13,32 | 13,30 | 13,31 | -3,42% | 396,00 |
| 12.01.2026 | 13,81 | 13,93 | 13,78 | 13,78 | -0,46% | - |
| 09.01.2026 | 13,67 | 13,91 | 13,63 | 13,85 | 0,54% | 3.203,00 |
| 08.01.2026 | 13,75 | 13,77 | 13,73 | 13,77 | 0,71% | 12,00 |
| 07.01.2026 | 13,68 | 13,70 | 13,66 | 13,67 | 0,40% | 14,00 |
| 06.01.2026 | 13,65 | 13,67 | 13,53 | 13,62 | 1,00% | 1.558,00 |
| 05.01.2026 | 13,40 | 13,51 | 13,39 | 13,48 | -0,66% | 84,00 |
| 02.01.2026 | 13,35 | 13,57 | 13,35 | 13,57 | 1,33% | 14,00 |
| 30.12.2025 | 13,38 | 13,46 | 13,38 | 13,40 | -0,32% | 4,00 |
| 29.12.2025 | 13,40 | 13,46 | 13,36 | 13,44 | -1,14% | - |
| 23.12.2025 | 13,63 | 13,65 | 13,59 | 13,59 | 2,37% | 60,00 |
| 22.12.2025 | 13,18 | 13,45 | 13,15 | 13,28 | -0,78% | 136,00 |
| 19.12.2025 | 13,51 | 13,52 | 13,38 | 13,38 | -2,42% | - |
| 18.12.2025 | 13,66 | 13,78 | 13,66 | 13,72 | 1,35% | 11.000,00 |
| 17.12.2025 | 13,60 | 13,60 | 13,43 | 13,53 | -0,67% | 316,00 |
| 16.12.2025 | 13,61 | 13,71 | 13,60 | 13,62 | -1,87% | 1.112,00 |
| 15.12.2025 | 13,92 | 14,01 | 13,87 | 13,88 | 0,76% | 14,00 |
| 12.12.2025 | 13,97 | 13,98 | 13,73 | 13,78 | -3,38% | 696,00 |
| 11.12.2025 | 14,12 | 14,31 | 14,12 | 14,26 | -0,28% | 7.000,00 |
| 10.12.2025 | 14,31 | 14,33 | 14,29 | 14,30 | -1,99% | - |
| 09.12.2025 | 14,65 | 14,80 | 14,58 | 14,59 | -0,83% | 84,00 |
| 08.12.2025 | 14,75 | 14,75 | 14,71 | 14,71 | 0,88% | 14,00 |
| 05.12.2025 | 14,63 | 14,65 | 14,58 | 14,58 | -1,96% | 17,00 |