18,775€
1,43%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,77 | 18,77 | 18,75 | 18,76 | 1,32% | - |
| 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% | - |
| 10.03.2026 | 19,75 | 19,75 | 19,70 | 19,75 | 0,00% | - |
| 09.03.2026 | 19,55 | 19,95 | 19,55 | 19,75 | 2,86% | - |
| 06.03.2026 | 19,50 | 19,55 | 19,20 | 19,20 | -1,03% | 224,00 |
| 05.03.2026 | 19,30 | 19,60 | 19,30 | 19,40 | -1,52% | - |
| 04.03.2026 | 19,40 | 19,85 | 19,40 | 19,70 | -0,25% | - |
| 03.03.2026 | 19,70 | 19,95 | 19,25 | 19,75 | -4,59% | 2.168,00 |
| 02.03.2026 | 20,80 | 20,80 | 20,50 | 20,70 | 0,00% | 615,00 |
| 27.02.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | 27,00 |
| 26.02.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 25.02.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,00% | - |
| 24.02.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,00% | - |
| 23.02.2026 | 20,40 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 20.02.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 2.900,00 |
| 19.02.2026 | 20,40 | 20,70 | 20,40 | 20,70 | -0,96% | - |
| 18.02.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 1,95% | 53,00 |
| 17.02.2026 | 20,40 | 20,70 | 20,40 | 20,50 | 0,99% | 18,00 |
| 16.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -1,93% | - |
| 13.02.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,98% | 600,00 |
| 12.02.2026 | 20,40 | 20,70 | 20,40 | 20,50 | 1,74% | 1.400,00 |
| 11.02.2026 | 20,30 | 20,50 | 20,10 | 20,15 | 0,25% | 17,00 |
| 10.02.2026 | 19,95 | 20,15 | 19,90 | 20,10 | 2,55% | 61,00 |
| 09.02.2026 | 19,30 | 19,70 | 19,30 | 19,60 | -0,51% | 35,00 |
| 06.02.2026 | 19,30 | 19,95 | 19,30 | 19,70 | 1,81% | 42,00 |
| 05.02.2026 | 19,40 | 19,40 | 19,30 | 19,35 | 1,84% | - |
| 04.02.2026 | 18,80 | 19,10 | 18,80 | 19,00 | 0,53% | - |
| 03.02.2026 | 19,00 | 19,00 | 18,80 | 18,90 | 0,00% | 67,00 |
| 02.02.2026 | 18,75 | 19,00 | 18,70 | 18,90 | 0,80% | - |
| 30.01.2026 | 18,80 | 18,80 | 18,60 | 18,75 | 0,27% | - |
| 29.01.2026 | 18,70 | 19,10 | 18,60 | 18,70 | -1,58% | 28,00 |
| 28.01.2026 | 18,80 | 19,10 | 18,80 | 19,00 | -1,04% | 130,00 |
| 27.01.2026 | 19,10 | 19,50 | 19,10 | 19,20 | -0,52% | - |
| 26.01.2026 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 23.01.2026 | 19,30 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 22.01.2026 | 19,10 | 19,40 | 19,10 | 19,30 | 0,00% | 84,00 |
| 21.01.2026 | 19,30 | 19,30 | 19,20 | 19,30 | 0,00% | 15,00 |