12,488€
3,59%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,47 | 12,69 | 12,46 | 12,49 | 3,59% | - |
| 28.05.2026 | 12,02 | 12,06 | 12,02 | 12,06 | -3,25% | - |
| 27.05.2026 | 12,48 | 12,48 | 12,46 | 12,46 | 2,01% | - |
| 26.05.2026 | 12,24 | 12,24 | 12,22 | 12,22 | -2,51% | - |
| 25.05.2026 | 12,54 | 12,54 | 12,53 | 12,53 | -0,60% | - |
| 22.05.2026 | 12,63 | 12,63 | 12,61 | 12,61 | 2,27% | - |
| 21.05.2026 | 12,36 | 12,36 | 12,31 | 12,33 | 0,20% | 1,00 |
| 20.05.2026 | 12,32 | 12,32 | 12,30 | 12,30 | 0,57% | - |
| 19.05.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 4,93% | - |
| 18.05.2026 | 11,65 | 11,66 | 11,65 | 11,66 | -2,35% | - |
| 15.05.2026 | 11,87 | 11,94 | 11,87 | 11,94 | 4,65% | - |
| 14.05.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -1,30% | - |
| 13.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -6,17% | - |
| 11.05.2026 | 12,31 | 12,32 | 12,31 | 12,32 | -0,08% | - |
| 08.05.2026 | 12,39 | 12,39 | 12,33 | 12,33 | 0,24% | - |
| 07.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,11% | - |
| 06.05.2026 | 12,38 | 12,56 | 12,38 | 12,56 | 1,62% | 74,00 |
| 05.05.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 2,02% | - |
| 04.05.2026 | 12,34 | 12,63 | 12,12 | 12,12 | -0,78% | 39,00 |
| 30.04.2026 | 12,12 | 12,21 | 12,12 | 12,21 | -0,93% | - |
| 29.04.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,20% | - |
| 28.04.2026 | 12,34 | 12,35 | 12,34 | 12,35 | 0,90% | - |
| 27.04.2026 | 12,28 | 12,28 | 12,24 | 12,24 | -0,61% | - |
| 24.04.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 1,48% | - |
| 23.04.2026 | 12,05 | 12,14 | 12,05 | 12,14 | -5,60% | - |
| 22.04.2026 | 12,81 | 12,86 | 12,81 | 12,86 | 5,46% | - |
| 21.04.2026 | 12,99 | 12,99 | 12,19 | 12,19 | -8,86% | - |
| 20.04.2026 | 13,41 | 13,41 | 13,38 | 13,38 | -1,26% | - |
| 17.04.2026 | 13,38 | 13,55 | 13,38 | 13,55 | 3,48% | 1.923,00 |
| 16.04.2026 | 13,08 | 13,09 | 13,08 | 13,09 | -0,65% | - |
| 15.04.2026 | 13,16 | 13,18 | 13,16 | 13,18 | 2,13% | - |
| 14.04.2026 | 12,88 | 12,90 | 12,88 | 12,90 | 0,00% | - |
| 13.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 20,00 |
| 10.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,22% | 600,00 |
| 09.04.2026 | 13,19 | 13,19 | 13,16 | 13,16 | -2,81% | - |
| 08.04.2026 | 13,55 | 13,55 | 13,54 | 13,54 | 1,42% | - |
| 07.04.2026 | 13,36 | 13,36 | 13,35 | 13,35 | 0,56% | - |
| 02.04.2026 | 13,33 | 13,33 | 13,28 | 13,28 | -1,15% | - |
| 01.04.2026 | 13,48 | 13,48 | 13,43 | 13,43 | -0,15% | - |
| 31.03.2026 | 13,17 | 13,45 | 13,17 | 13,45 | 3,70% | - |
| 30.03.2026 | 12,94 | 12,97 | 12,94 | 12,97 | -4,14% | - |
| 27.03.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 1,35% | - |
| 26.03.2026 | 13,36 | 13,36 | 13,35 | 13,35 | 1,06% | - |
| 25.03.2026 | 13,20 | 13,21 | 13,20 | 13,21 | -0,94% | - |
| 24.03.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,67% | - |
| 23.03.2026 | 13,41 | 13,43 | 13,41 | 13,43 | -2,08% | - |
| 20.03.2026 | 13,82 | 13,82 | 13,70 | 13,71 | -0,90% | 127,00 |
| 19.03.2026 | 13,80 | 13,84 | 13,80 | 13,84 | 2,14% | - |
| 18.03.2026 | 14,19 | 14,19 | 13,55 | 13,55 | -3,46% | - |
| 17.03.2026 | 14,06 | 14,06 | 14,03 | 14,03 | -1,82% | - |
| 16.03.2026 | 14,35 | 14,35 | 14,29 | 14,29 | -0,45% | - |
| 13.03.2026 | 14,61 | 14,61 | 14,36 | 14,36 | -0,55% | 270,00 |
| 12.03.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,70% | - |
| 11.03.2026 | 14,67 | 14,69 | 14,67 | 14,69 | -1,21% | - |
| 10.03.2026 | 14,90 | 15,00 | 14,87 | 14,87 | 2,27% | 400,00 |
| 09.03.2026 | 14,18 | 14,54 | 14,18 | 14,54 | 6,02% | - |
| 06.03.2026 | 14,29 | 14,29 | 13,71 | 13,71 | -2,83% | - |
| 05.03.2026 | 14,13 | 14,13 | 14,11 | 14,11 | -0,56% | - |
| 04.03.2026 | 14,18 | 14,19 | 14,18 | 14,19 | 5,78% | - |
| 03.03.2026 | 13,86 | 13,86 | 13,42 | 13,42 | -4,72% | - |
| 02.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,32% | - |
| 27.02.2026 | 14,07 | 14,07 | 14,04 | 14,04 | 2,48% | - |
| 26.02.2026 | 13,68 | 13,70 | 13,68 | 13,70 | -0,54% | - |
| 25.02.2026 | 13,83 | 13,83 | 13,77 | 13,77 | 3,26% | - |
| 24.02.2026 | 13,41 | 13,41 | 13,34 | 13,34 | 0,95% | - |
| 23.02.2026 | 13,54 | 13,54 | 13,21 | 13,21 | 0,11% | 4,00 |
| 20.02.2026 | 13,23 | 13,23 | 13,20 | 13,20 | -2,19% | - |
| 19.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -2,60% | - |
| 18.02.2026 | 13,86 | 13,86 | 13,85 | 13,85 | -0,22% | - |
| 17.02.2026 | 14,03 | 14,05 | 13,88 | 13,88 | -2,49% | 109,00 |
| 16.02.2026 | 14,26 | 14,56 | 14,24 | 14,24 | 10,95% | 100,00 |
| 13.02.2026 | 12,86 | 12,86 | 12,83 | 12,83 | -0,04% | - |
| 12.02.2026 | 12,83 | 12,84 | 12,83 | 12,84 | -1,19% | - |
| 11.02.2026 | 12,94 | 12,99 | 12,94 | 12,99 | 1,09% | - |
| 10.02.2026 | 12,76 | 12,85 | 12,76 | 12,85 | 5,85% | - |
| 09.02.2026 | 12,55 | 12,55 | 12,14 | 12,14 | -3,61% | - |
| 06.02.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -2,33% | - |
| 05.02.2026 | 12,89 | 12,90 | 12,89 | 12,90 | 2,18% | - |
| 04.02.2026 | 12,99 | 12,99 | 12,62 | 12,62 | -2,92% | 500,00 |
| 03.02.2026 | 13,25 | 13,25 | 13,00 | 13,00 | -0,76% | 10,00 |
| 02.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,58% | - |
| 30.01.2026 | 13,02 | 13,03 | 13,02 | 13,03 | 1,24% | - |
| 29.01.2026 | 12,84 | 12,87 | 12,84 | 12,87 | 2,02% | - |
| 28.01.2026 | 12,70 | 12,70 | 12,61 | 12,61 | -1,79% | - |
| 27.01.2026 | 12,81 | 12,84 | 12,81 | 12,84 | 1,30% | - |
| 26.01.2026 | 12,93 | 12,93 | 12,68 | 12,68 | -0,78% | - |
| 23.01.2026 | 13,00 | 13,00 | 12,78 | 12,78 | 1,07% | - |
| 22.01.2026 | 12,74 | 12,74 | 12,64 | 12,64 | -1,67% | - |
| 21.01.2026 | 13,00 | 13,00 | 12,86 | 12,86 | -1,12% | 923,00 |
| 20.01.2026 | 13,11 | 13,11 | 13,00 | 13,00 | -0,34% | - |
| 19.01.2026 | 13,21 | 13,45 | 13,05 | 13,05 | 0,35% | 211,00 |
| 16.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 15.01.2026 | 13,13 | 13,13 | 13,00 | 13,00 | 0,00% | - |
| 14.01.2026 | 13,21 | 13,21 | 13,00 | 13,00 | -0,46% | - |
| 13.01.2026 | 13,48 | 13,48 | 13,06 | 13,06 | -4,36% | 109,00 |
| 12.01.2026 | 13,39 | 13,66 | 13,39 | 13,66 | -0,33% | - |
| 09.01.2026 | 13,47 | 13,90 | 13,47 | 13,70 | 0,74% | 200,00 |
| 08.01.2026 | 13,63 | 13,63 | 13,60 | 13,60 | 1,95% | - |
| 07.01.2026 | 13,53 | 13,97 | 13,34 | 13,34 | 0,76% | 72,00 |
| 06.01.2026 | 13,52 | 13,52 | 13,24 | 13,24 | -0,60% | - |