16,085€
-1,11%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 16,17 | 16,25 | 16,05 | 16,09 | -1,06% | - |
| 26.08.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 0,62% | - |
| 25.08.2026 | 16,05 | 16,17 | 16,05 | 16,17 | 7,05% | 650,00 |
| 24.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,10% | 600,00 |
| 21.08.2026 | 14,85 | 14,85 | 14,51 | 14,51 | -2,13% | - |
| 20.08.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 0,61% | - |
| 19.08.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,17% | - |
| 18.08.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 2,05% | - |
| 17.08.2026 | 14,64 | 14,64 | 14,41 | 14,41 | -2,07% | - |
| 14.08.2026 | 14,82 | 14,82 | 14,72 | 14,72 | 7,53% | - |
| 13.08.2026 | 14,32 | 14,32 | 13,69 | 13,69 | -8,52% | 300,00 |
| 12.08.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,76% | - |
| 11.08.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,07% | - |
| 10.08.2026 | 15,06 | 15,07 | 15,06 | 15,07 | 0,43% | - |
| 07.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 06.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,84% | - |
| 05.08.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,80% | - |
| 04.08.2026 | 14,78 | 14,78 | 14,70 | 14,70 | -1,51% | - |
| 03.08.2026 | 14,97 | 14,97 | 14,93 | 14,93 | 0,57% | 170,00 |
| 31.07.2026 | 14,83 | 14,84 | 14,80 | 14,84 | -3,57% | 100,00 |
| 30.07.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -0,68% | - |
| 29.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 6,09% | - |
| 28.07.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 2,56% | - |
| 27.07.2026 | 14,03 | 14,24 | 14,03 | 14,24 | 6,35% | 48,00 |
| 24.07.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 3,96% | - |
| 23.07.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,60% | - |
| 22.07.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,32% | - |
| 21.07.2026 | 13,27 | 13,27 | 13,27 | 13,27 | -0,79% | - |
| 20.07.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 0,00% | - |
| 17.07.2026 | 13,41 | 13,44 | 13,37 | 13,37 | 0,38% | 2.786,00 |
| 16.07.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 2,94% | - |
| 15.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -1,15% | - |
| 14.07.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 1,63% | - |
| 13.07.2026 | 12,90 | 12,90 | 12,88 | 12,88 | 0,39% | - |
| 10.07.2026 | 12,89 | 12,89 | 12,83 | 12,83 | 0,12% | - |
| 09.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -1,46% | - |
| 08.07.2026 | 12,98 | 13,01 | 12,98 | 13,01 | -0,08% | - |
| 07.07.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,44% | - |
| 06.07.2026 | 12,84 | 12,84 | 12,83 | 12,83 | 2,52% | - |
| 03.07.2026 | 12,48 | 12,52 | 12,48 | 12,52 | 2,12% | - |
| 02.07.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 3,42% | - |
| 01.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,72% | - |
| 30.06.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -1,09% | - |
| 29.06.2026 | 11,92 | 11,92 | 11,90 | 11,90 | 5,22% | - |
| 26.06.2026 | 11,63 | 11,63 | 11,31 | 11,31 | 1,98% | - |
| 25.06.2026 | 11,58 | 11,58 | 11,09 | 11,09 | -3,90% | 30,00 |
| 24.06.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,56% | - |
| 23.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,51% | - |
| 22.06.2026 | 11,61 | 11,66 | 11,61 | 11,66 | 3,00% | - |
| 19.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,18% | - |
| 18.06.2026 | 11,42 | 11,46 | 11,42 | 11,46 | -1,04% | - |
| 17.06.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 1,31% | - |
| 16.06.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 0,71% | - |
| 15.06.2026 | 11,40 | 11,65 | 11,35 | 11,35 | -2,70% | 70,00 |
| 12.06.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -2,10% | - |
| 11.06.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -1,65% | - |
| 10.06.2026 | 11,74 | 12,11 | 11,74 | 12,11 | -0,82% | 170,00 |
| 09.06.2026 | 12,23 | 12,23 | 12,21 | 12,21 | -1,81% | - |
| 08.06.2026 | 12,33 | 12,44 | 12,33 | 12,44 | -1,78% | - |
| 05.06.2026 | 12,70 | 12,70 | 12,66 | 12,66 | 1,24% | - |
| 04.06.2026 | 12,48 | 12,51 | 12,48 | 12,51 | -0,48% | - |
| 03.06.2026 | 12,55 | 12,57 | 12,55 | 12,57 | -3,53% | - |
| 02.06.2026 | 12,98 | 13,72 | 12,98 | 13,03 | 0,19% | 45,00 |
| 01.06.2026 | 12,71 | 13,00 | 12,71 | 13,00 | 5,39% | 1.223,00 |
| 29.05.2026 | 12,33 | 12,34 | 12,33 | 12,34 | 2,32% | - |
| 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% | - |