18,400€
0,55%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 19.02.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 18.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 17.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 14.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 13.02.2025 | 18,50 | 19,30 | 18,50 | 18,60 | 1,64% | 2,00 |
| 12.02.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -3,17% | - |
| 11.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 10.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -6,93% | 65,00 |
| 07.02.2025 | 19,90 | 20,20 | 19,90 | 20,20 | -3,81% | 35,00 |
| 06.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 6,06% | 35,00 |
| 05.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 04.02.2025 | 19,10 | 19,50 | 18,90 | 18,90 | 2,72% | 200,00 |
| 03.02.2025 | 18,40 | 18,50 | 18,40 | 18,40 | 0,00% | 13,00 |
| 31.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 29.01.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 28.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 27.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | 85,00 |
| 24.01.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 23.01.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | - |
| 22.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 21.01.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 20.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 17.01.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -2,87% | - |
| 16.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 15.01.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 14.01.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -3,89% | - |
| 13.01.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 2,86% | 15,00 |
| 10.01.2025 | 17,30 | 17,50 | 17,30 | 17,50 | -0,57% | - |
| 09.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 08.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 07.01.2025 | 18,40 | 18,90 | 18,40 | 18,40 | -0,54% | 63,00 |
| 06.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 57,00 |
| 03.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 02.01.2025 | 18,20 | 18,20 | 18,10 | 18,20 | 1,68% | 320,00 |
| 30.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 27.12.2024 | 19,20 | 19,20 | 18,40 | 18,40 | 15,00% | 226,00 |
| 23.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 20.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 19.12.2024 | 16,20 | 16,40 | 15,70 | 15,70 | -3,09% | 100,00 |
| 18.12.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 1,25% | - |
| 17.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 13.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 12.12.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 11.12.2024 | 15,80 | 16,30 | 15,70 | 15,70 | 0,00% | 50,00 |
| 10.12.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | - |
| 09.12.2024 | 16,10 | 16,30 | 16,00 | 16,00 | 0,63% | 24,00 |
| 06.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 05.12.2024 | 15,80 | 16,10 | 15,80 | 15,80 | -3,07% | 75,00 |
| 04.12.2024 | 16,30 | 16,60 | 16,30 | 16,30 | -0,61% | 1,00 |
| 03.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 02.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.11.2024 | 16,30 | 16,90 | 16,30 | 16,30 | 1,24% | 36,00 |
| 28.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 27.11.2024 | 16,10 | 16,70 | 16,10 | 16,10 | -0,62% | 37,00 |
| 26.11.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | - |
| 25.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 22.11.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | - |
| 21.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 14,00 |
| 20.11.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 2,58% | - |
| 19.11.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -3,13% | - |
| 18.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 20,00 |
| 15.11.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 3,27% | - |
| 14.11.2024 | 15,20 | 15,30 | 15,20 | 15,30 | -3,77% | 600,00 |
| 13.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 12.11.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 11.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.11.2024 | 17,10 | 17,20 | 16,80 | 16,80 | -2,89% | 490,00 |
| 07.11.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | - |
| 06.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 05.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 04.11.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | - |
| 01.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 31.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 30.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 80,00 |
| 29.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 25.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 24.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 23.10.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -2,86% | - |
| 22.10.2024 | 17,40 | 17,50 | 17,40 | 17,50 | -1,69% | - |
| 21.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 18.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 17.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 16.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 120,00 |
| 15.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 14.10.2024 | 18,20 | 18,30 | 18,20 | 18,20 | -0,55% | 103,00 |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 15,00 |
| 10.10.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 09.10.2024 | 18,60 | 18,70 | 18,50 | 18,50 | 0,00% | 4,00 |
| 08.10.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 4,52% | 8,00 |
| 07.10.2024 | 18,20 | 18,20 | 17,70 | 17,70 | 0,00% | 17,00 |
| 04.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 03.10.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 2,35% | - |
| 02.10.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -3,95% | - |
| 01.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 30.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |