19,550€
-3,22%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,75 | 19,85 | 19,25 | 19,50 | -3,47% | - |
| 02.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.03.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 32,00 |
| 27.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 24,00 |
| 26.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 53,00 |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 05.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 154,00 |
| 04.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 03.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 55,00 |
| 28.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 49,00 |
| 24.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 19.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 14.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 13.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 11.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 07.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 06.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 05.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 04.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 31.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 29.01.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 600,00 |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 37,00 |
| 23.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 21.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 20.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 15.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 13.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 10.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 08.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 27.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 23.12.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 200,00 |
| 20.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 19.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 18.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 17.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1,00 |
| 13.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 09.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 04.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 02.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 29.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 22.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 21.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 20.11.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 37,00 |
| 19.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 15.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 14.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 12.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 11.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 08.11.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 90,00 |