15,763€
-0,80%
Echtzeit-Aktienkurs SEGA SAMMY HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SEGA SAMMY HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 15,51 | 15,51 | 15,25 | 15,25 | -4,06% | - |
| 05.11.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,69% | - |
| 04.11.2025 | 15,81 | 16,00 | 15,81 | 16,00 | 6,60% | 100,00 |
| 03.11.2025 | 15,85 | 15,99 | 15,01 | 15,01 | -4,12% | 40,00 |
| 31.10.2025 | 15,81 | 15,81 | 15,66 | 15,66 | 2,69% | - |
| 30.10.2025 | 15,62 | 15,62 | 15,25 | 15,25 | -0,85% | - |
| 29.10.2025 | 15,70 | 15,70 | 15,38 | 15,38 | -3,48% | - |
| 28.10.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -2,00% | - |
| 27.10.2025 | 16,26 | 16,72 | 16,26 | 16,26 | 0,00% | 40,00 |
| 24.10.2025 | 16,15 | 16,26 | 16,15 | 16,26 | -2,11% | - |
| 23.10.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,79% | - |
| 22.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,55% | - |
| 21.10.2025 | 17,05 | 17,05 | 16,74 | 16,74 | 2,42% | - |
| 20.10.2025 | 16,38 | 16,38 | 16,34 | 16,34 | 1,02% | - |
| 17.10.2025 | 16,16 | 16,40 | 16,16 | 16,18 | -3,03% | 52,00 |
| 16.10.2025 | 16,19 | 16,68 | 16,19 | 16,68 | 2,55% | 1,00 |
| 15.10.2025 | 16,42 | 16,42 | 16,27 | 16,27 | -0,25% | - |
| 14.10.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -3,38% | - |
| 13.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 4,42% | - |
| 10.10.2025 | 16,90 | 16,90 | 16,16 | 16,16 | -6,59% | - |
| 09.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,32% | - |
| 08.10.2025 | 17,34 | 17,34 | 17,08 | 17,08 | 1,34% | - |
| 07.10.2025 | 17,19 | 17,19 | 16,85 | 16,85 | -4,18% | - |
| 06.10.2025 | 17,34 | 17,59 | 17,34 | 17,59 | 1,03% | - |
| 03.10.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,34% | - |
| 02.10.2025 | 17,65 | 17,65 | 17,47 | 17,47 | -3,32% | - |
| 01.10.2025 | 17,83 | 18,07 | 17,83 | 18,07 | 2,93% | 1,00 |
| 30.09.2025 | 17,86 | 17,86 | 17,55 | 17,55 | -0,79% | - |
| 29.09.2025 | 17,90 | 17,90 | 17,69 | 17,69 | -1,06% | - |
| 26.09.2025 | 18,09 | 18,09 | 17,88 | 17,88 | 1,48% | - |
| 25.09.2025 | 17,75 | 17,75 | 17,62 | 17,62 | -3,79% | - |
| 24.09.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 2,58% | - |
| 23.09.2025 | 17,55 | 17,86 | 17,55 | 17,86 | 1,42% | - |
| 22.09.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 2,50% | - |
| 19.09.2025 | 17,38 | 17,38 | 17,18 | 17,18 | -3,62% | - |
| 18.09.2025 | 17,88 | 18,42 | 17,82 | 17,82 | -0,72% | 15,00 |
| 17.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 2,22% | - |
| 16.09.2025 | 17,99 | 17,99 | 17,56 | 17,56 | -1,40% | - |
| 15.09.2025 | 18,09 | 18,09 | 17,81 | 17,81 | -0,03% | - |
| 12.09.2025 | 18,14 | 18,14 | 17,82 | 17,82 | -0,92% | - |
| 11.09.2025 | 18,09 | 18,09 | 17,98 | 17,98 | -2,52% | - |
| 10.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,15% | - |
| 09.09.2025 | 18,45 | 18,45 | 18,24 | 18,24 | 1,50% | - |
| 08.09.2025 | 18,10 | 18,10 | 17,97 | 17,97 | 1,18% | - |
| 05.09.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,56% | - |
| 04.09.2025 | 17,80 | 17,86 | 17,80 | 17,86 | 2,53% | - |
| 03.09.2025 | 17,60 | 18,08 | 17,42 | 17,42 | -1,22% | 1,00 |
| 02.09.2025 | 17,70 | 17,70 | 17,63 | 17,63 | -0,59% | - |
| 01.09.2025 | 17,85 | 17,85 | 17,74 | 17,74 | 2,19% | - |
| 29.08.2025 | 17,85 | 17,85 | 17,36 | 17,36 | -1,11% | - |
| 28.08.2025 | 17,78 | 17,78 | 17,55 | 17,55 | -0,06% | - |
| 27.08.2025 | 17,81 | 17,81 | 17,56 | 17,56 | -1,57% | - |
| 26.08.2025 | 18,06 | 18,06 | 17,84 | 17,84 | -2,09% | - |
| 25.08.2025 | 18,53 | 18,53 | 18,22 | 18,22 | -3,55% | - |
| 22.08.2025 | 18,99 | 18,99 | 18,89 | 18,89 | 0,13% | - |
| 21.08.2025 | 18,90 | 18,90 | 18,87 | 18,87 | 0,96% | - |
| 20.08.2025 | 19,05 | 19,05 | 18,69 | 18,69 | -3,76% | - |
| 19.08.2025 | 19,65 | 19,65 | 19,42 | 19,42 | -1,07% | - |
| 18.08.2025 | 19,73 | 19,73 | 19,63 | 19,63 | 2,99% | - |
| 15.08.2025 | 19,44 | 19,44 | 19,06 | 19,06 | -0,34% | - |
| 14.08.2025 | 19,48 | 19,48 | 19,12 | 19,12 | -0,70% | - |
| 13.08.2025 | 19,76 | 19,76 | 19,26 | 19,26 | -0,98% | - |
| 12.08.2025 | 19,40 | 19,45 | 19,40 | 19,45 | 2,15% | - |
| 11.08.2025 | 18,96 | 19,04 | 18,96 | 19,04 | -0,05% | - |
| 08.08.2025 | 18,93 | 19,05 | 18,93 | 19,05 | 5,89% | - |
| 07.08.2025 | 18,17 | 18,17 | 17,99 | 17,99 | 0,42% | - |
| 06.08.2025 | 18,18 | 18,18 | 17,91 | 17,91 | 0,99% | - |
| 05.08.2025 | 18,02 | 18,02 | 17,74 | 17,74 | -0,70% | - |
| 04.08.2025 | 17,93 | 17,93 | 17,86 | 17,86 | -0,75% | - |
| 01.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,68% | - |
| 31.07.2025 | 18,17 | 18,53 | 17,53 | 17,53 | -0,82% | 12,00 |
| 30.07.2025 | 17,82 | 17,82 | 17,67 | 17,67 | 1,17% | - |
| 29.07.2025 | 17,65 | 17,65 | 17,47 | 17,47 | 2,13% | - |
| 28.07.2025 | 17,34 | 17,34 | 17,10 | 17,10 | -0,93% | - |
| 25.07.2025 | 17,64 | 17,64 | 17,26 | 17,26 | -0,92% | 55,00 |
| 24.07.2025 | 17,91 | 17,91 | 17,42 | 17,42 | -0,97% | - |
| 23.07.2025 | 17,60 | 17,67 | 17,59 | 17,59 | 0,20% | - |
| 22.07.2025 | 17,80 | 18,00 | 17,56 | 17,56 | -0,82% | 4,00 |
| 21.07.2025 | 17,94 | 17,94 | 17,70 | 17,70 | -0,98% | - |
| 18.07.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,70% | - |
| 17.07.2025 | 18,19 | 18,19 | 17,75 | 17,75 | 1,69% | - |
| 16.07.2025 | 17,58 | 17,58 | 17,46 | 17,46 | 0,63% | - |
| 15.07.2025 | 17,52 | 17,52 | 17,35 | 17,35 | -0,17% | - |
| 14.07.2025 | 17,58 | 17,58 | 17,38 | 17,38 | -0,74% | - |
| 11.07.2025 | 17,63 | 17,63 | 17,51 | 17,51 | 0,32% | - |
| 10.07.2025 | 17,89 | 17,89 | 17,45 | 17,45 | -5,62% | - |
| 09.07.2025 | 18,49 | 18,49 | 18,49 | 18,49 | -2,30% | - |
| 08.07.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,05% | - |
| 07.07.2025 | 19,27 | 19,74 | 18,94 | 18,94 | -0,71% | 50,00 |
| 04.07.2025 | 19,37 | 19,37 | 19,07 | 19,07 | -0,57% | - |
| 03.07.2025 | 19,26 | 19,26 | 19,18 | 19,18 | -2,24% | - |
| 02.07.2025 | 19,60 | 19,62 | 19,60 | 19,62 | -2,00% | - |
| 01.07.2025 | 20,43 | 20,43 | 20,02 | 20,02 | -0,15% | - |
| 30.06.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,99% | - |
| 27.06.2025 | 20,34 | 20,34 | 20,25 | 20,25 | -1,56% | - |
| 26.06.2025 | 20,61 | 20,61 | 20,57 | 20,57 | -1,91% | - |
| 25.06.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,96% | - |
| 24.06.2025 | 21,06 | 21,06 | 20,77 | 20,77 | -1,84% | - |
| 23.06.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 2,27% | - |
| 20.06.2025 | 20,86 | 20,86 | 20,69 | 20,69 | -3,50% | - |