18,650€
0,81%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 18,55 | 18,65 | 18,50 | 18,55 | 0,27% | - |
| 14.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 13.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 12.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 11.11.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 2,67% | 100,00 |
| 10.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 07.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 06.11.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 2,73% | 70,00 |
| 05.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 03.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 31.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 30.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 29.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 28.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 27.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 24.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 23.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 22.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 21.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 20.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 17.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 16.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 15.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 14.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 13.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 10.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 09.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 08.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 07.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 06.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 02.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 01.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 30.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 29.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 26.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 25.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 24.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 23.09.2025 | 19,00 | 19,60 | 19,00 | 19,60 | 2,62% | 100,00 |
| 22.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 19.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 18.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 17.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 16.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 15.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 12.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 11.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 10.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 09.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 08.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 05.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 03.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 02.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 29.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 28.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 27.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 25.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 22.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 21.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 20.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 19.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 18.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 55,00 |
| 14.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 13.08.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,58% | 30,00 |
| 12.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 11.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 08.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 07.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 06.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 05.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 40,00 |
| 04.08.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 2,69% | 190,00 |
| 01.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 31.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 30.07.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 0,54% | 11,00 |
| 29.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 28.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 25.07.2025 | 18,80 | 19,10 | 18,80 | 19,10 | -0,52% | 140,00 |
| 24.07.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 2,67% | 25,00 |
| 23.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 22.07.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 2,23% | 92,00 |
| 21.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 18.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 6,00 |
| 17.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 25,00 |
| 16.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 15.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 14.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 10.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 09.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 08.07.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 1,63% | 78,00 |
| 07.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 03.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 02.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 01.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |