13,673€
-0,92%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 14,26 | 14,26 | 13,79 | 13,80 | -0,18% | 26,00 |
| 11.10.2024 | 13,80 | 14,26 | 13,80 | 13,83 | -0,79% | 81,00 |
| 10.10.2024 | 13,61 | 13,94 | 13,61 | 13,94 | -5,84% | 2.400,00 |
| 09.10.2024 | 14,15 | 14,80 | 14,14 | 14,80 | 5,75% | 54,00 |
| 08.10.2024 | 13,49 | 14,00 | 13,49 | 14,00 | 1,71% | 4,00 |
| 07.10.2024 | 13,83 | 13,83 | 13,70 | 13,76 | 2,72% | 1.373,00 |
| 04.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,30% | 10,00 |
| 02.10.2024 | 13,56 | 13,56 | 13,36 | 13,36 | -2,48% | 26,00 |
| 01.10.2024 | 13,70 | 13,70 | 13,68 | 13,70 | 1,00% | 132,00 |
| 30.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | 325,00 |
| 27.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,11% | 371,00 |
| 26.09.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 2,70% | 1,00 |
| 24.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,83% | 1,00 |
| 23.09.2024 | 13,78 | 13,78 | 13,40 | 13,41 | 0,04% | 20,00 |
| 20.09.2024 | 13,50 | 13,57 | 13,14 | 13,40 | -0,81% | 1.264,00 |
| 18.09.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,84% | 164,00 |
| 17.09.2024 | 13,59 | 13,63 | 13,59 | 13,63 | 0,85% | 49,00 |
| 16.09.2024 | 13,66 | 13,66 | 13,51 | 13,51 | -0,73% | 397,00 |
| 13.09.2024 | 13,51 | 13,61 | 13,51 | 13,61 | -2,79% | 82,00 |
| 12.09.2024 | 13,59 | 14,00 | 13,59 | 14,00 | 2,98% | 1.707,00 |
| 11.09.2024 | 13,59 | 13,60 | 13,59 | 13,60 | -2,16% | 1.357,00 |
| 10.09.2024 | 13,63 | 13,90 | 13,50 | 13,90 | -0,75% | 3.400,00 |
| 09.09.2024 | 13,90 | 14,00 | 13,83 | 14,00 | 4,91% | 10.039,00 |
| 06.09.2024 | 13,74 | 13,74 | 13,35 | 13,35 | 2,65% | 2.138,00 |
| 05.09.2024 | 13,83 | 13,99 | 12,70 | 13,00 | -6,34% | 2.915,00 |
| 04.09.2024 | 13,75 | 14,12 | 13,46 | 13,88 | 2,85% | 2.470,00 |
| 03.09.2024 | 13,57 | 13,77 | 13,41 | 13,50 | 4,41% | 2.514,00 |
| 02.09.2024 | 13,58 | 13,58 | 12,92 | 12,93 | -0,15% | 166,00 |
| 30.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,13% | 14,00 |
| 28.08.2024 | 13,04 | 13,04 | 12,61 | 12,80 | 0,00% | 789,00 |
| 27.08.2024 | 12,93 | 13,81 | 12,80 | 12,80 | 1,55% | 16.030,00 |
| 26.08.2024 | 12,90 | 13,05 | 12,61 | 12,61 | -0,83% | 706,00 |
| 23.08.2024 | 12,80 | 12,82 | 12,41 | 12,71 | 1,32% | 437,00 |
| 22.08.2024 | 12,31 | 12,72 | 12,31 | 12,55 | 0,40% | 126,00 |
| 21.08.2024 | 12,43 | 12,66 | 12,42 | 12,50 | 3,22% | 2.443,00 |
| 20.08.2024 | 12,14 | 12,16 | 11,58 | 12,11 | -9,66% | 3.725,00 |
| 19.08.2024 | 13,01 | 13,96 | 13,01 | 13,40 | 24,77% | 9.129,00 |
| 16.08.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,20% | 460,00 |
| 15.08.2024 | 11,02 | 11,16 | 10,67 | 10,87 | 0,09% | 22,00 |
| 14.08.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 2,45% | 350,00 |
| 12.08.2024 | 10,67 | 10,67 | 10,60 | 10,60 | -0,89% | 30,00 |
| 08.08.2024 | 10,35 | 10,70 | 10,35 | 10,70 | 0,09% | 333,00 |
| 07.08.2024 | 10,81 | 10,95 | 10,69 | 10,69 | 1,09% | 627,00 |
| 06.08.2024 | 10,55 | 10,57 | 10,28 | 10,57 | -1,54% | 1.791,00 |
| 05.08.2024 | 10,26 | 10,74 | 10,26 | 10,74 | -1,87% | 304,00 |
| 02.08.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,23% | 30,00 |
| 01.08.2024 | 11,30 | 11,30 | 10,90 | 10,92 | -1,62% | 131,00 |
| 31.07.2024 | 10,67 | 11,10 | 10,67 | 11,10 | 4,87% | 104,00 |
| 30.07.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | 72,00 |
| 29.07.2024 | 10,46 | 10,58 | 10,46 | 10,58 | 2,72% | 964,00 |
| 26.07.2024 | 10,23 | 10,30 | 10,00 | 10,30 | -1,90% | 1.574,00 |
| 24.07.2024 | 10,36 | 10,50 | 10,30 | 10,50 | -2,19% | 2.459,00 |
| 23.07.2024 | 10,60 | 10,74 | 10,44 | 10,74 | 3,12% | 144,00 |
| 22.07.2024 | 10,72 | 10,72 | 10,41 | 10,41 | -1,33% | 384,00 |
| 19.07.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -1,77% | 25,00 |
| 18.07.2024 | 10,80 | 10,80 | 10,74 | 10,74 | 2,48% | 250,00 |
| 17.07.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -0,57% | 100,00 |
| 16.07.2024 | 10,19 | 10,54 | 10,19 | 10,54 | -2,45% | 701,00 |
| 15.07.2024 | 10,71 | 10,81 | 10,50 | 10,81 | 0,93% | 529,00 |
| 12.07.2024 | 10,34 | 10,71 | 10,34 | 10,71 | -0,88% | 312,00 |
| 11.07.2024 | 11,01 | 11,01 | 10,38 | 10,80 | -3,49% | 2.304,00 |
| 08.07.2024 | 11,51 | 11,54 | 11,16 | 11,19 | 0,00% | 169,00 |
| 03.07.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -0,49% | 3,00 |
| 02.07.2024 | 11,19 | 11,25 | 11,19 | 11,25 | 0,90% | 151,00 |
| 01.07.2024 | 11,52 | 11,52 | 11,15 | 11,15 | -4,21% | 132,00 |
| 27.06.2024 | 11,28 | 11,64 | 11,28 | 11,64 | 2,96% | 234,00 |
| 25.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,87% | 1,00 |
| 24.06.2024 | 11,19 | 11,54 | 11,17 | 11,52 | -0,82% | 59,00 |
| 20.06.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,31% | 293,00 |
| 19.06.2024 | 11,12 | 11,46 | 11,12 | 11,46 | -2,01% | 145,00 |
| 18.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,70% | 15,00 |
| 17.06.2024 | 12,05 | 12,05 | 12,02 | 12,02 | 0,42% | 15,00 |
| 14.06.2024 | 11,76 | 12,00 | 11,76 | 11,97 | -2,64% | 785,00 |
| 12.06.2024 | 11,87 | 12,30 | 11,87 | 12,30 | 2,89% | 172,00 |
| 11.06.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -2,61% | 20,00 |
| 10.06.2024 | 11,89 | 12,27 | 11,89 | 12,27 | -0,24% | 61,00 |
| 07.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,61% | 6,00 |
| 05.06.2024 | 12,33 | 12,38 | 12,33 | 12,38 | 1,85% | 50,00 |
| 04.06.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,50% | 495,00 |
| 03.06.2024 | 12,09 | 12,09 | 11,76 | 12,09 | 0,58% | 104,00 |
| 31.05.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,25% | 400,00 |
| 30.05.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 0,42% | 888,00 |
| 28.05.2024 | 12,07 | 12,07 | 12,00 | 12,00 | -1,28% | 555,00 |
| 27.05.2024 | 12,01 | 12,16 | 12,01 | 12,16 | 1,29% | 35,00 |
| 23.05.2024 | 12,15 | 12,15 | 12,00 | 12,00 | 0,00% | 312,00 |
| 22.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,52% | 75,00 |
| 21.05.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 3,39% | 7,00 |
| 17.05.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -2,40% | 3,00 |
| 16.05.2024 | 11,85 | 12,08 | 11,85 | 12,08 | -0,66% | 3,00 |
| 15.05.2024 | 11,95 | 12,16 | 11,93 | 12,16 | 0,70% | 301,00 |
| 14.05.2024 | 12,16 | 12,16 | 12,07 | 12,07 | -1,67% | 673,00 |
| 13.05.2024 | 12,31 | 12,31 | 12,10 | 12,28 | 1,24% | 959,00 |
| 10.05.2024 | 11,90 | 12,13 | 11,90 | 12,13 | 0,29% | 823,00 |
| 08.05.2024 | 12,07 | 12,09 | 12,07 | 12,09 | 2,63% | 16,00 |
| 07.05.2024 | 12,05 | 12,24 | 11,78 | 11,78 | -4,88% | 125,00 |
| 02.05.2024 | 12,35 | 12,42 | 12,06 | 12,39 | 0,45% | 487,00 |
| 29.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 2,32% | 28,00 |
| 26.04.2024 | 11,93 | 12,25 | 11,93 | 12,05 | -0,29% | 6.071,00 |
| 25.04.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -2,93% | 1,00 |
| 24.04.2024 | 12,50 | 12,50 | 12,45 | 12,45 | -0,48% | 500,00 |