12,355€
2,45%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,23 | 12,38 | 12,23 | 12,36 | 2,45% | - |
| 11.11.2026 | 12,05 | 12,14 | 12,04 | 12,06 | -2,15% | - |
| 10.11.2026 | 12,29 | 12,34 | 12,22 | 12,33 | -2,65% | 320,00 |
| 09.11.2026 | 12,33 | 12,68 | 12,33 | 12,66 | 3,01% | 29,00 |
| 06.11.2026 | 12,23 | 12,56 | 12,23 | 12,29 | -2,98% | 27,00 |
| 05.11.2026 | 12,72 | 12,74 | 12,40 | 12,67 | 3,71% | 368,00 |
| 04.11.2026 | 12,16 | 12,29 | 12,12 | 12,22 | 1,33% | 10,00 |
| 03.11.2026 | 12,09 | 12,11 | 12,04 | 12,06 | -0,66% | 62,00 |
| 02.11.2026 | 12,13 | 12,16 | 12,08 | 12,14 | 0,83% | - |
| 30.10.2026 | 12,02 | 12,09 | 11,93 | 12,04 | 2,18% | 58,00 |
| 29.10.2026 | 11,81 | 11,83 | 11,77 | 11,78 | 0,32% | 83,00 |
| 28.10.2026 | 11,78 | 11,78 | 11,69 | 11,74 | -1,99% | - |
| 27.10.2026 | 11,89 | 11,99 | 11,88 | 11,98 | -1,13% | 58,00 |
| 26.10.2026 | 12,10 | 12,12 | 12,06 | 12,12 | 0,66% | 10,00 |
| 23.10.2026 | 12,04 | 12,09 | 11,99 | 12,04 | 0,25% | - |
| 22.10.2026 | 11,96 | 12,04 | 11,93 | 12,01 | 2,10% | 399,00 |
| 21.10.2026 | 11,75 | 11,78 | 11,73 | 11,76 | -1,30% | 186,00 |
| 20.10.2026 | 11,88 | 11,92 | 11,86 | 11,91 | 3,14% | 399,00 |
| 19.10.2026 | 11,63 | 11,63 | 11,54 | 11,55 | 1,91% | 258,00 |
| 16.10.2026 | 11,52 | 11,54 | 11,30 | 11,33 | -1,48% | - |
| 15.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,39% | - |
| 14.10.2026 | 11,31 | 11,34 | 11,19 | 11,24 | 0,29% | 2.126,00 |
| 13.10.2026 | 11,24 | 11,25 | 11,19 | 11,20 | -0,33% | 27,00 |
| 12.10.2026 | 11,23 | 11,24 | 11,17 | 11,24 | 0,58% | - |
| 09.10.2026 | 11,14 | 11,23 | 11,12 | 11,18 | 0,51% | 145,00 |
| 08.10.2026 | 11,26 | 11,28 | 11,11 | 11,12 | -0,02% | 56,00 |
| 07.10.2026 | 11,11 | 11,17 | 11,06 | 11,12 | 0,06% | - |
| 06.10.2026 | 11,17 | 11,21 | 11,10 | 11,11 | -0,20% | 28,00 |
| 05.10.2026 | 11,18 | 11,26 | 11,11 | 11,14 | -0,51% | - |
| 02.10.2026 | 11,18 | 11,29 | 11,15 | 11,19 | -0,38% | 7,00 |
| 01.10.2026 | 11,15 | 11,27 | 10,89 | 11,24 | -0,18% | 2,00 |
| 30.09.2026 | 11,27 | 11,29 | 11,01 | 11,26 | 1,17% | - |
| 29.09.2026 | 11,09 | 11,13 | 11,06 | 11,13 | -0,22% | 98,00 |
| 28.09.2026 | 11,15 | 11,20 | 11,13 | 11,15 | -0,40% | 56,00 |
| 25.09.2026 | 11,15 | 11,21 | 11,13 | 11,20 | 0,72% | 23,00 |
| 24.09.2026 | 11,16 | 11,16 | 11,09 | 11,12 | -0,89% | - |
| 23.09.2026 | 11,23 | 11,23 | 11,21 | 11,22 | -0,12% | - |
| 22.09.2026 | 11,21 | 11,23 | 11,21 | 11,23 | 0,14% | 209,00 |
| 21.09.2026 | 11,21 | 11,29 | 11,18 | 11,21 | 0,02% | 120,00 |
| 18.09.2026 | 11,21 | 11,24 | 11,14 | 11,21 | -2,76% | 644,00 |
| 17.09.2026 | 11,48 | 11,56 | 11,47 | 11,53 | 1,52% | 100,00 |
| 16.09.2026 | 11,35 | 11,47 | 11,34 | 11,36 | -0,29% | - |
| 15.09.2026 | 11,42 | 11,43 | 11,34 | 11,39 | -0,22% | - |
| 14.09.2026 | 11,40 | 11,44 | 11,33 | 11,41 | 1,29% | 24,00 |
| 11.09.2026 | 11,20 | 11,29 | 11,18 | 11,27 | 1,39% | - |
| 10.09.2026 | 11,27 | 11,31 | 11,11 | 11,11 | -0,39% | - |
| 09.09.2026 | 11,36 | 11,37 | 11,16 | 11,16 | -2,94% | 135,00 |
| 08.09.2026 | 11,53 | 11,56 | 11,44 | 11,50 | 1,61% | 78,00 |
| 07.09.2026 | 11,24 | 11,37 | 11,22 | 11,31 | -0,44% | 52,00 |
| 04.09.2026 | 11,31 | 11,41 | 11,30 | 11,36 | 0,09% | - |
| 03.09.2026 | 11,25 | 11,38 | 11,25 | 11,35 | 2,30% | 25,00 |
| 02.09.2026 | 10,99 | 11,11 | 10,98 | 11,10 | 1,82% | - |
| 01.09.2026 | 10,96 | 10,96 | 10,86 | 10,90 | 0,41% | - |
| 31.08.2026 | 10,87 | 10,90 | 10,85 | 10,86 | 0,68% | 1.386,00 |
| 28.08.2026 | 10,73 | 10,79 | 10,69 | 10,78 | -0,12% | - |
| 27.08.2026 | 10,84 | 10,85 | 10,71 | 10,80 | -1,14% | 344,00 |
| 26.08.2026 | 10,94 | 10,94 | 10,89 | 10,92 | -0,41% | 630,00 |
| 25.08.2026 | 10,98 | 10,99 | 10,85 | 10,97 | -0,41% | - |
| 24.08.2026 | 11,02 | 11,03 | 10,96 | 11,01 | 0,32% | 90,00 |
| 21.08.2026 | 10,96 | 10,99 | 10,93 | 10,98 | 0,11% | 685,00 |
| 20.08.2026 | 10,95 | 10,97 | 10,95 | 10,96 | -0,68% | 910,00 |
| 19.08.2026 | 11,03 | 11,10 | 11,01 | 11,04 | 6,13% | - |
| 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% | - |