19,000€
-20,17%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 18,95 | 19,05 | 18,95 | 19,00 | -20,17% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 16.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 11.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 11,32% | - |
| 16.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 13.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 12.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 09.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 06.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 11,60% | - |
| 05.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -10,40% | - |
| 02.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 26.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 25.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 18.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 17.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 16.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 11.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 10.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 08.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 24.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 21.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 20.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 17.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 14.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 13.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 07.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 05.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 04.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 31.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 30.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 24.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 23.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 15.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 10.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 03.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 02.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 30.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 29.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 25.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 23.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 19.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | - |
| 15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 11.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 02.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 22.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 21.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 07.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 06.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 05.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |