20,440€
0,79%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 20,39 | 20,41 | 20,39 | 20,41 | 0,64% | - |
| 12.11.2026 | 20,18 | 20,45 | 20,13 | 20,28 | 1,81% | - |
| 11.11.2026 | 19,73 | 20,02 | 19,69 | 19,92 | -0,02% | - |
| 10.11.2026 | 19,85 | 19,98 | 19,75 | 19,92 | -4,08% | - |
| 09.11.2026 | 20,16 | 20,82 | 20,10 | 20,77 | 5,22% | - |
| 06.11.2026 | 19,61 | 19,90 | 19,52 | 19,74 | -0,17% | 13,00 |
| 05.11.2026 | 20,67 | 20,77 | 19,71 | 19,77 | 0,17% | - |
| 04.11.2026 | 19,64 | 19,74 | 19,55 | 19,74 | 1,36% | - |
| 03.11.2026 | 19,58 | 19,58 | 19,47 | 19,48 | -1,09% | - |
| 02.11.2026 | 19,71 | 19,81 | 19,59 | 19,69 | 1,03% | - |
| 30.10.2026 | 19,70 | 19,92 | 19,33 | 19,49 | 0,70% | - |
| 29.10.2026 | 19,36 | 19,42 | 19,27 | 19,36 | 0,13% | 14,00 |
| 28.10.2026 | 19,36 | 19,59 | 19,31 | 19,33 | -2,37% | - |
| 27.10.2026 | 19,77 | 19,92 | 19,69 | 19,80 | -2,65% | - |
| 26.10.2026 | 20,45 | 20,45 | 20,30 | 20,34 | 1,75% | - |
| 23.10.2026 | 19,86 | 20,08 | 19,86 | 19,99 | 2,09% | - |
| 22.10.2026 | 19,49 | 19,67 | 19,49 | 19,58 | 1,42% | 60,00 |
| 21.10.2026 | 19,33 | 19,35 | 19,29 | 19,31 | 0,31% | 15,00 |
| 20.10.2026 | 19,16 | 19,34 | 19,15 | 19,25 | -0,23% | 28,00 |
| 19.10.2026 | 19,34 | 19,37 | 19,28 | 19,29 | 2,74% | 28,00 |
| 16.10.2026 | 19,13 | 19,13 | 18,73 | 18,78 | -2,26% | - |
| 15.10.2026 | 19,21 | 19,31 | 19,21 | 19,21 | 1,19% | - |
| 14.10.2026 | 19,10 | 19,16 | 18,98 | 18,99 | -0,45% | - |
| 13.10.2026 | 19,12 | 19,15 | 19,01 | 19,07 | 0,93% | - |
| 12.10.2026 | 18,89 | 18,90 | 18,86 | 18,90 | -0,05% | - |
| 09.10.2026 | 18,90 | 18,92 | 18,85 | 18,91 | 0,69% | 47,00 |
| 08.10.2026 | 18,87 | 18,89 | 18,50 | 18,78 | -0,05% | - |
| 07.10.2026 | 18,75 | 18,84 | 18,67 | 18,79 | 0,64% | - |
| 06.10.2026 | 18,74 | 18,74 | 18,63 | 18,67 | -0,21% | - |
| 05.10.2026 | 18,75 | 18,79 | 18,67 | 18,71 | -0,03% | 27,00 |
| 02.10.2026 | 18,63 | 18,95 | 18,62 | 18,71 | -1,21% | 1.425,00 |
| 01.10.2026 | 18,81 | 18,99 | 18,78 | 18,94 | 0,32% | - |
| 30.09.2026 | 18,89 | 19,00 | 18,87 | 18,88 | 1,12% | - |
| 29.09.2026 | 18,64 | 18,70 | 18,58 | 18,67 | -1,01% | 13,00 |
| 28.09.2026 | 18,86 | 18,92 | 18,82 | 18,86 | 0,05% | - |
| 25.09.2026 | 18,77 | 18,86 | 18,74 | 18,85 | 1,84% | - |
| 24.09.2026 | 18,58 | 18,59 | 18,51 | 18,51 | -0,80% | - |
| 23.09.2026 | 18,71 | 18,71 | 18,66 | 18,66 | -0,27% | - |
| 22.09.2026 | 18,67 | 18,72 | 18,66 | 18,71 | 0,21% | - |
| 21.09.2026 | 18,65 | 18,68 | 18,58 | 18,67 | -0,08% | 59,00 |
| 18.09.2026 | 18,67 | 18,74 | 18,57 | 18,69 | -1,92% | 1.352,00 |
| 17.09.2026 | 19,00 | 19,13 | 18,98 | 19,05 | 1,65% | - |
| 16.09.2026 | 18,71 | 18,79 | 18,71 | 18,74 | 0,27% | - |
| 15.09.2026 | 18,76 | 18,76 | 18,66 | 18,69 | -0,98% | 980,00 |
| 14.09.2026 | 18,89 | 18,90 | 18,79 | 18,88 | 0,05% | 1.320,00 |
| 11.09.2026 | 18,71 | 18,90 | 18,71 | 18,87 | 1,18% | 730,00 |
| 10.09.2026 | 18,74 | 18,89 | 18,50 | 18,65 | 0,38% | - |
| 09.09.2026 | 18,61 | 19,39 | 18,51 | 18,58 | 0,51% | 350,00 |
| 08.09.2026 | 18,56 | 18,56 | 18,45 | 18,48 | -0,91% | - |
| 07.09.2026 | 18,52 | 18,67 | 18,51 | 18,65 | -0,24% | 26,00 |
| 04.09.2026 | 18,60 | 18,75 | 18,58 | 18,70 | -0,72% | - |
| 03.09.2026 | 18,70 | 18,85 | 18,66 | 18,83 | 1,15% | 26,00 |
| 02.09.2026 | 18,49 | 18,62 | 18,43 | 18,62 | 0,24% | - |
| 01.09.2026 | 18,61 | 18,76 | 18,54 | 18,57 | 0,35% | - |
| 31.08.2026 | 18,55 | 18,61 | 18,50 | 18,51 | 0,19% | 433,00 |
| 28.08.2026 | 18,39 | 18,49 | 18,39 | 18,47 | -0,65% | - |
| 27.08.2026 | 18,60 | 18,68 | 18,58 | 18,59 | -0,32% | - |
| 26.08.2026 | 18,67 | 18,67 | 18,64 | 18,65 | 0,03% | - |
| 25.08.2026 | 18,67 | 18,68 | 18,64 | 18,65 | -0,35% | - |
| 24.08.2026 | 18,73 | 18,74 | 18,68 | 18,71 | 0,19% | - |
| 21.08.2026 | 18,62 | 18,71 | 18,62 | 18,68 | 0,97% | 13,00 |
| 20.08.2026 | 18,52 | 18,53 | 18,48 | 18,50 | 0,71% | - |
| 19.08.2026 | 18,23 | 18,47 | 18,23 | 18,37 | -0,97% | - |
| 05.05.2026 | 18,57 | 18,59 | 18,52 | 18,55 | -0,08% | - |
| 04.05.2026 | 18,54 | 18,58 | 18,53 | 18,56 | 0,43% | 28,00 |
| 30.04.2026 | 18,11 | 18,58 | 18,09 | 18,48 | 0,46% | - |
| 29.04.2026 | 18,47 | 18,48 | 18,40 | 18,40 | -0,03% | 14,00 |
| 28.04.2026 | 18,51 | 18,54 | 18,33 | 18,40 | 1,69% | - |
| 27.04.2026 | 18,13 | 18,19 | 18,00 | 18,10 | -0,22% | 28,00 |
| 24.04.2026 | 18,13 | 18,17 | 18,11 | 18,14 | -1,33% | 60,00 |
| 23.04.2026 | 18,37 | 18,42 | 18,35 | 18,38 | -0,81% | 546,00 |
| 22.04.2026 | 18,51 | 18,53 | 18,46 | 18,53 | -0,38% | - |
| 21.04.2026 | 18,59 | 18,64 | 18,58 | 18,60 | -1,04% | 30,00 |
| 20.04.2026 | 18,82 | 18,85 | 18,75 | 18,80 | -0,79% | 322,00 |
| 17.04.2026 | 18,58 | 18,95 | 18,55 | 18,95 | 1,45% | - |
| 16.04.2026 | 18,71 | 18,74 | 18,68 | 18,68 | -0,72% | 180,00 |
| 15.04.2026 | 18,81 | 18,84 | 18,79 | 18,81 | 1,02% | - |
| 14.04.2026 | 18,49 | 18,64 | 18,43 | 18,62 | -3,27% | 459,00 |
| 13.04.2026 | 19,24 | 19,38 | 19,21 | 19,25 | -1,58% | - |
| 10.04.2026 | 19,55 | 19,58 | 19,51 | 19,56 | -0,15% | 39,00 |
| 09.04.2026 | 19,65 | 19,66 | 19,47 | 19,59 | -0,23% | 84,00 |
| 08.04.2026 | 19,62 | 19,65 | 19,58 | 19,64 | 1,50% | - |
| 07.04.2026 | 19,45 | 19,45 | 19,30 | 19,35 | -1,30% | 73,00 |
| 02.04.2026 | 19,60 | 19,70 | 19,50 | 19,60 | 0,51% | 966,00 |
| 01.04.2026 | 19,50 | 19,60 | 19,40 | 19,50 | 0,78% | - |
| 31.03.2026 | 19,40 | 19,45 | 19,30 | 19,35 | 0,78% | 87,00 |
| 30.03.2026 | 19,20 | 19,35 | 19,20 | 19,20 | 1,05% | 14,00 |
| 27.03.2026 | 19,30 | 19,30 | 19,00 | 19,00 | -0,52% | 28,00 |
| 26.03.2026 | 19,10 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 25.03.2026 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | - |
| 24.03.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 23.03.2026 | 18,80 | 19,25 | 18,75 | 19,10 | 1,33% | 29,00 |
| 20.03.2026 | 18,90 | 19,10 | 18,80 | 18,85 | -1,82% | - |
| 19.03.2026 | 19,30 | 19,30 | 18,95 | 19,20 | -1,54% | - |
| 18.03.2026 | 19,75 | 19,75 | 19,50 | 19,50 | 0,00% | 28,00 |
| 17.03.2026 | 19,50 | 19,50 | 19,40 | 19,50 | 0,52% | - |
| 16.03.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | - |
| 13.03.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 1,55% | - |
| 12.03.2026 | 19,00 | 19,40 | 19,00 | 19,30 | -2,03% | - |
| 11.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |