19,025€
-0,02%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,92 | 19,05 | 18,90 | 19,03 | -0,02% | - |
| 20.10.2026 | 19,02 | 19,12 | 18,97 | 19,03 | 0,82% | 150,00 |
| 19.10.2026 | 18,98 | 18,98 | 18,87 | 18,87 | 0,12% | 112,00 |
| 16.10.2026 | 19,14 | 19,18 | 18,80 | 18,85 | -0,80% | - |
| 15.10.2026 | 19,01 | 19,01 | 19,00 | 19,00 | 1,64% | - |
| 14.10.2026 | 18,68 | 18,70 | 18,63 | 18,70 | -0,37% | 39,00 |
| 13.10.2026 | 18,73 | 18,84 | 18,73 | 18,77 | 2,91% | 14,00 |
| 12.10.2026 | 18,42 | 18,42 | 18,24 | 18,24 | -0,02% | 25,00 |
| 09.10.2026 | 18,19 | 18,25 | 18,17 | 18,24 | 1,31% | 11,00 |
| 08.10.2026 | 18,15 | 18,15 | 18,00 | 18,00 | 0,83% | - |
| 07.10.2026 | 17,78 | 17,91 | 17,76 | 17,85 | -2,27% | 87,00 |
| 06.10.2026 | 18,39 | 18,41 | 18,26 | 18,27 | -0,85% | 42,00 |
| 05.10.2026 | 18,41 | 18,53 | 18,40 | 18,43 | -0,67% | 53,00 |
| 02.10.2026 | 18,53 | 18,66 | 18,49 | 18,55 | -2,15% | 610,00 |
| 01.10.2026 | 18,87 | 19,03 | 18,70 | 18,96 | 1,33% | 1.468,00 |
| 30.09.2026 | 18,71 | 18,77 | 18,69 | 18,71 | 1,91% | 78,00 |
| 29.09.2026 | 18,34 | 18,36 | 18,29 | 18,36 | 0,05% | 154,00 |
| 28.09.2026 | 18,35 | 18,42 | 18,28 | 18,35 | 1,06% | - |
| 25.09.2026 | 18,09 | 18,17 | 18,05 | 18,16 | 0,27% | 41,00 |
| 24.09.2026 | 18,21 | 18,23 | 18,10 | 18,11 | 0,04% | 24,00 |
| 23.09.2026 | 17,98 | 18,11 | 17,98 | 18,10 | 0,00% | - |
| 22.09.2026 | 18,07 | 18,11 | 17,90 | 18,10 | 0,00% | - |
| 21.09.2026 | 18,23 | 18,23 | 17,90 | 18,10 | -0,73% | 42,00 |
| 18.09.2026 | 18,26 | 18,29 | 18,15 | 18,24 | -2,13% | - |
| 17.09.2026 | 18,59 | 18,68 | 18,56 | 18,63 | 2,28% | - |
| 16.09.2026 | 18,27 | 18,39 | 18,04 | 18,22 | -1,86% | 1.320,00 |
| 15.09.2026 | 18,66 | 18,68 | 18,54 | 18,56 | -1,43% | - |
| 14.09.2026 | 18,72 | 18,86 | 18,72 | 18,83 | 5,04% | 94,00 |
| 11.09.2026 | 17,89 | 18,02 | 17,86 | 17,93 | 2,82% | - |
| 10.09.2026 | 17,67 | 17,73 | 17,40 | 17,44 | -0,09% | - |
| 09.09.2026 | 17,69 | 17,69 | 17,38 | 17,45 | -0,06% | - |
| 08.09.2026 | 17,60 | 17,60 | 17,44 | 17,46 | -0,31% | - |
| 07.09.2026 | 17,32 | 17,53 | 17,30 | 17,52 | 0,45% | 13,00 |
| 04.09.2026 | 17,36 | 17,51 | 17,35 | 17,44 | -0,20% | - |
| 03.09.2026 | 17,31 | 17,53 | 17,29 | 17,48 | 1,25% | - |
| 02.09.2026 | 17,18 | 17,27 | 17,12 | 17,26 | 2,38% | - |
| 01.09.2026 | 16,90 | 16,94 | 16,67 | 16,86 | 1,01% | 1.810,00 |
| 31.08.2026 | 16,69 | 16,77 | 16,68 | 16,69 | -0,42% | 14,00 |
| 28.08.2026 | 16,67 | 16,79 | 16,67 | 16,76 | 3,11% | 1.752,00 |
| 27.08.2026 | 16,18 | 16,26 | 16,13 | 16,26 | -0,81% | 210,00 |
| 26.08.2026 | 16,41 | 16,42 | 16,37 | 16,39 | 1,24% | - |
| 25.08.2026 | 16,22 | 16,45 | 16,17 | 16,19 | 5,82% | 104,00 |
| 24.08.2026 | 15,30 | 15,32 | 15,28 | 15,30 | 2,16% | - |
| 21.08.2026 | 15,00 | 15,03 | 14,96 | 14,98 | 0,48% | 24,00 |
| 20.08.2026 | 14,94 | 14,95 | 14,85 | 14,90 | -0,35% | - |
| 19.08.2026 | 14,89 | 15,07 | 14,87 | 14,96 | 20,00% | - |
| 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 |