9,927€
-1,74%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,39 | 10,44 | 10,38 | 10,40 | -1,64% | 7.714,00 |
| 04.05.2026 | 10,32 | 10,60 | 10,32 | 10,57 | 3,86% | 512,00 |
| 30.04.2026 | 10,00 | 10,23 | 9,95 | 10,18 | -1,48% | 1.600,00 |
| 29.04.2026 | 10,28 | 10,35 | 10,24 | 10,33 | 0,16% | 45,00 |
| 28.04.2026 | 10,25 | 10,33 | 10,23 | 10,32 | 2,52% | - |
| 27.04.2026 | 10,11 | 10,11 | 9,98 | 10,06 | -1,95% | 2.723,00 |
| 24.04.2026 | 10,29 | 10,31 | 10,25 | 10,26 | -1,86% | 876,00 |
| 23.04.2026 | 10,43 | 10,49 | 10,41 | 10,46 | -1,80% | 2.100,00 |
| 22.04.2026 | 10,63 | 10,65 | 10,61 | 10,65 | -0,84% | 76,00 |
| 21.04.2026 | 10,76 | 10,77 | 10,69 | 10,74 | -1,31% | 42,00 |
| 20.04.2026 | 10,80 | 10,90 | 10,79 | 10,88 | -1,72% | 812,00 |
| 17.04.2026 | 10,95 | 11,10 | 10,93 | 11,07 | 2,40% | - |
| 16.04.2026 | 10,86 | 10,88 | 10,81 | 10,81 | 1,60% | - |
| 15.04.2026 | 10,61 | 10,68 | 10,60 | 10,64 | -0,49% | 990,00 |
| 14.04.2026 | 10,46 | 10,70 | 10,45 | 10,70 | -0,72% | 570,00 |
| 13.04.2026 | 10,72 | 10,77 | 10,69 | 10,77 | -0,94% | - |
| 10.04.2026 | 10,85 | 10,92 | 10,81 | 10,88 | -4,38% | 991,00 |
| 09.04.2026 | 11,67 | 11,68 | 11,16 | 11,37 | -4,95% | 156,00 |
| 08.04.2026 | 11,98 | 11,99 | 11,78 | 11,97 | -1,07% | 5.000,00 |
| 07.04.2026 | 12,08 | 12,14 | 11,98 | 12,10 | 1,43% | 28,00 |
| 02.04.2026 | 11,85 | 11,96 | 11,83 | 11,93 | -0,17% | - |
| 01.04.2026 | 11,95 | 11,98 | 11,85 | 11,95 | 0,52% | 100,00 |
| 31.03.2026 | 11,69 | 11,88 | 11,63 | 11,88 | 2,73% | 1.445,00 |
| 30.03.2026 | 11,59 | 11,67 | 11,54 | 11,57 | 4,04% | 42,00 |
| 27.03.2026 | 11,51 | 11,52 | 11,11 | 11,12 | -1,45% | 78,00 |
| 26.03.2026 | 11,34 | 11,35 | 11,23 | 11,28 | 0,24% | - |
| 25.03.2026 | 11,25 | 11,32 | 11,24 | 11,26 | 1,05% | - |
| 24.03.2026 | 11,19 | 11,20 | 10,88 | 11,14 | -1,11% | 26,00 |
| 23.03.2026 | 11,03 | 11,50 | 10,97 | 11,26 | 0,16% | 29,00 |
| 20.03.2026 | 11,31 | 11,31 | 11,24 | 11,25 | -0,75% | 220,00 |
| 19.03.2026 | 11,31 | 11,38 | 11,14 | 11,33 | 0,28% | - |
| 18.03.2026 | 11,54 | 11,56 | 11,27 | 11,30 | 0,53% | 756,00 |
| 17.03.2026 | 11,24 | 11,28 | 11,19 | 11,24 | 0,31% | - |
| 16.03.2026 | 11,26 | 11,27 | 11,15 | 11,20 | 0,41% | - |
| 13.03.2026 | 11,21 | 11,24 | 11,06 | 11,16 | 1,35% | 60,00 |
| 12.03.2026 | 11,00 | 11,04 | 11,00 | 11,01 | -1,05% | 182,00 |
| 11.03.2026 | 11,13 | 11,14 | 11,06 | 11,13 | -1,79% | 262,00 |
| 10.03.2026 | 11,19 | 11,36 | 11,17 | 11,33 | -2,20% | - |
| 09.03.2026 | 11,28 | 11,66 | 11,22 | 11,58 | 6,73% | 12.270,00 |
| 06.03.2026 | 11,36 | 11,37 | 10,85 | 10,85 | -0,87% | 94,00 |
| 05.03.2026 | 10,99 | 11,15 | 10,84 | 10,95 | -3,41% | 1.242,00 |
| 04.03.2026 | 11,12 | 11,59 | 11,11 | 11,34 | 0,11% | 780,00 |
| 03.03.2026 | 11,31 | 11,34 | 11,03 | 11,32 | -2,85% | 1.309,00 |
| 02.03.2026 | 11,66 | 11,67 | 11,54 | 11,66 | -2,26% | 366,00 |
| 27.02.2026 | 11,96 | 11,96 | 11,90 | 11,93 | 0,72% | 5.663,00 |
| 26.02.2026 | 11,78 | 11,89 | 11,73 | 11,84 | -2,63% | 2.854,00 |
| 25.02.2026 | 12,04 | 12,17 | 11,99 | 12,16 | -0,45% | 87,00 |
| 24.02.2026 | 12,26 | 12,26 | 12,17 | 12,22 | 0,95% | - |
| 23.02.2026 | 12,13 | 12,13 | 12,08 | 12,10 | -0,18% | 45,00 |
| 20.02.2026 | 11,99 | 12,14 | 11,92 | 12,12 | -3,14% | - |
| 19.02.2026 | 12,46 | 12,57 | 12,38 | 12,52 | -1,80% | - |
| 18.02.2026 | 12,72 | 12,79 | 12,67 | 12,75 | -1,41% | 575,00 |
| 17.02.2026 | 12,86 | 12,94 | 12,80 | 12,93 | 2,88% | 900,00 |
| 16.02.2026 | 12,63 | 12,63 | 12,56 | 12,57 | -4,58% | - |
| 13.02.2026 | 13,06 | 13,22 | 13,01 | 13,17 | 3,17% | 4.603,00 |
| 12.02.2026 | 12,88 | 12,91 | 12,73 | 12,76 | -0,17% | 299,00 |
| 11.02.2026 | 12,69 | 12,82 | 12,68 | 12,79 | 1,43% | - |
| 10.02.2026 | 12,58 | 12,68 | 12,47 | 12,61 | -1,18% | - |
| 09.02.2026 | 12,57 | 12,78 | 12,51 | 12,76 | -0,14% | 86,00 |
| 06.02.2026 | 12,52 | 12,77 | 12,50 | 12,77 | 4,59% | - |
| 05.02.2026 | 12,47 | 12,49 | 12,21 | 12,21 | -1,31% | 304,00 |
| 04.02.2026 | 12,40 | 12,53 | 12,33 | 12,38 | 2,48% | 84,00 |
| 03.02.2026 | 12,21 | 12,24 | 12,01 | 12,08 | -0,19% | 9.122,00 |
| 02.02.2026 | 12,13 | 12,26 | 12,08 | 12,10 | 0,67% | 35,00 |
| 30.01.2026 | 12,05 | 12,12 | 11,97 | 12,02 | 1,48% | 290,00 |
| 29.01.2026 | 11,84 | 11,88 | 11,67 | 11,84 | -0,67% | 15,00 |
| 28.01.2026 | 11,93 | 11,97 | 11,85 | 11,92 | 1,53% | 150,00 |
| 27.01.2026 | 11,87 | 11,89 | 11,72 | 11,74 | -1,32% | 60,00 |
| 26.01.2026 | 12,01 | 12,03 | 11,89 | 11,90 | 0,72% | - |
| 23.01.2026 | 11,89 | 11,95 | 11,80 | 11,82 | -1,85% | 482,00 |
| 22.01.2026 | 12,00 | 12,08 | 11,93 | 12,04 | -2,09% | 991,00 |
| 21.01.2026 | 12,19 | 12,35 | 12,11 | 12,30 | -0,36% | 34,00 |
| 20.01.2026 | 12,63 | 12,63 | 12,34 | 12,34 | -1,62% | 4.200,00 |
| 19.01.2026 | 12,57 | 12,61 | 12,49 | 12,54 | 5,27% | 400,00 |
| 16.01.2026 | 11,95 | 11,97 | 11,89 | 11,92 | -2,22% | 2.435,00 |
| 15.01.2026 | 12,19 | 12,28 | 12,17 | 12,19 | 0,59% | 2.548,00 |
| 14.01.2026 | 12,13 | 12,20 | 12,05 | 12,11 | 1,59% | 108,00 |
| 13.01.2026 | 11,90 | 11,97 | 11,85 | 11,92 | -5,64% | - |
| 12.01.2026 | 12,65 | 12,66 | 12,60 | 12,64 | -0,46% | 80,00 |
| 09.01.2026 | 12,38 | 12,74 | 12,34 | 12,69 | 2,26% | 56,00 |
| 08.01.2026 | 12,32 | 12,41 | 12,32 | 12,41 | 1,58% | - |
| 07.01.2026 | 12,26 | 12,26 | 12,20 | 12,22 | 0,43% | 300,00 |
| 06.01.2026 | 12,22 | 12,23 | 12,03 | 12,17 | -2,30% | 87,00 |
| 05.01.2026 | 12,34 | 12,48 | 12,33 | 12,46 | 1,84% | 402,00 |
| 02.01.2026 | 12,29 | 12,31 | 12,18 | 12,23 | -0,47% | 55,00 |
| 30.12.2025 | 12,23 | 12,29 | 12,23 | 12,29 | -0,16% | - |
| 29.12.2025 | 12,33 | 12,33 | 12,24 | 12,31 | 1,15% | 110,00 |
| 23.12.2025 | 12,17 | 12,20 | 12,15 | 12,17 | 1,33% | - |
| 22.12.2025 | 12,05 | 12,05 | 11,97 | 12,01 | 3,61% | 802,00 |
| 19.12.2025 | 12,13 | 12,21 | 11,45 | 11,59 | -4,51% | 547,00 |
| 18.12.2025 | 12,25 | 12,31 | 12,10 | 12,14 | 2,69% | 756,00 |
| 17.12.2025 | 11,87 | 11,98 | 11,81 | 11,82 | -0,61% | - |
| 16.12.2025 | 12,10 | 12,14 | 11,85 | 11,89 | -1,57% | 3.000,00 |
| 15.12.2025 | 12,14 | 12,17 | 12,05 | 12,08 | 2,79% | - |
| 12.12.2025 | 11,78 | 11,83 | 11,58 | 11,76 | 1,53% | - |
| 11.12.2025 | 11,66 | 11,67 | 11,56 | 11,58 | 2,07% | 140,00 |
| 10.12.2025 | 11,48 | 11,56 | 11,34 | 11,34 | -0,46% | - |
| 09.12.2025 | 11,43 | 11,44 | 11,39 | 11,40 | 0,62% | 56,00 |
| 08.12.2025 | 11,41 | 11,43 | 11,31 | 11,33 | -2,45% | 50,00 |
| 05.12.2025 | 11,56 | 11,65 | 11,55 | 11,61 | -1,34% | 5.317,00 |