12,590€
1,66%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,56 | 12,62 | 12,56 | 12,61 | 1,80% | - |
| 05.02.2026 | 12,48 | 12,48 | 12,39 | 12,39 | 2,57% | 414,00 |
| 03.02.2026 | 12,15 | 12,19 | 11,96 | 12,08 | -0,74% | 234,00 |
| 02.02.2026 | 12,17 | 12,17 | 12,10 | 12,17 | 1,16% | 985,00 |
| 30.01.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 1,65% | 6,00 |
| 29.01.2026 | 11,66 | 11,83 | 11,66 | 11,83 | 0,17% | 20,00 |
| 27.01.2026 | 11,91 | 11,91 | 11,81 | 11,81 | -1,71% | 300,00 |
| 26.01.2026 | 11,93 | 12,02 | 11,93 | 12,02 | 0,84% | 417,00 |
| 23.01.2026 | 11,93 | 11,93 | 11,89 | 11,92 | -0,33% | 436,00 |
| 22.01.2026 | 11,98 | 11,98 | 11,96 | 11,96 | -0,58% | 5.984,00 |
| 21.01.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -3,41% | 33,00 |
| 20.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,24% | 1,00 |
| 19.01.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 5,30% | 14,00 |
| 16.01.2026 | 11,98 | 11,98 | 11,80 | 11,80 | -3,91% | 54,00 |
| 15.01.2026 | 12,11 | 12,30 | 12,11 | 12,28 | 0,82% | 350,00 |
| 14.01.2026 | 12,22 | 12,22 | 12,00 | 12,18 | 1,16% | 28,00 |
| 13.01.2026 | 11,91 | 12,04 | 11,81 | 12,04 | -5,76% | 273,00 |
| 09.01.2026 | 12,30 | 12,77 | 12,30 | 12,77 | 4,29% | 407,00 |
| 08.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,65% | 1,00 |
| 07.01.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 2,20% | 10,00 |
| 06.01.2026 | 12,13 | 12,24 | 12,06 | 12,06 | -3,90% | 1.020,00 |
| 05.01.2026 | 12,29 | 12,55 | 12,29 | 12,55 | 2,66% | 830,00 |
| 02.01.2026 | 12,38 | 12,40 | 12,23 | 12,23 | 0,37% | 131,00 |
| 30.12.2025 | 12,30 | 12,30 | 12,16 | 12,18 | -0,12% | 61,00 |
| 29.12.2025 | 12,44 | 12,44 | 12,19 | 12,20 | -0,73% | 102,00 |
| 23.12.2025 | 12,26 | 12,29 | 12,08 | 12,29 | 1,70% | 251,00 |
| 22.12.2025 | 12,12 | 12,12 | 12,08 | 12,08 | 5,92% | 54,00 |
| 19.12.2025 | 12,23 | 12,24 | 11,41 | 11,41 | -4,16% | 4.209,00 |
| 17.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 1.015,00 |
| 16.12.2025 | 12,05 | 12,05 | 12,00 | 12,00 | -1,88% | 1.243,00 |
| 15.12.2025 | 12,06 | 12,23 | 12,06 | 12,23 | 5,70% | 30,00 |
| 12.12.2025 | 11,65 | 11,68 | 11,57 | 11,57 | 0,22% | 6.534,00 |
| 11.12.2025 | 11,65 | 11,65 | 11,55 | 11,55 | 0,65% | 454,00 |
| 10.12.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,30% | 400,00 |
| 09.12.2025 | 11,34 | 11,51 | 11,34 | 11,51 | 0,74% | 421,00 |
| 08.12.2025 | 11,50 | 11,50 | 11,27 | 11,42 | -3,42% | 16,00 |
| 04.12.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 1,63% | 20,00 |
| 03.12.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,86% | 10,00 |
| 02.12.2025 | 11,67 | 11,86 | 11,67 | 11,86 | 0,34% | 4,00 |
| 01.12.2025 | 11,87 | 11,87 | 11,82 | 11,82 | -0,17% | 62,00 |
| 28.11.2025 | 11,75 | 11,84 | 11,75 | 11,84 | 2,91% | 67,00 |
| 27.11.2025 | 11,56 | 11,56 | 11,50 | 11,50 | -4,72% | 1.502,00 |
| 26.11.2025 | 11,84 | 12,07 | 11,84 | 12,07 | 3,61% | 593,00 |
| 25.11.2025 | 11,65 | 11,65 | 11,60 | 11,65 | -0,64% | 478,00 |
| 24.11.2025 | 11,66 | 11,74 | 11,66 | 11,73 | 0,69% | 113,00 |
| 21.11.2025 | 11,72 | 11,72 | 11,65 | 11,65 | 0,34% | 235,00 |
| 20.11.2025 | 11,82 | 11,82 | 11,61 | 11,61 | 0,74% | 665,00 |
| 19.11.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 3,18% | 50,00 |
| 18.11.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -1,41% | 1.337,00 |
| 17.11.2025 | 11,43 | 11,43 | 11,00 | 11,33 | 2,91% | 425,00 |
| 13.11.2025 | 11,22 | 11,22 | 11,01 | 11,01 | -1,57% | 369,00 |
| 12.11.2025 | 11,25 | 11,25 | 11,18 | 11,18 | -0,67% | 124,00 |
| 10.11.2025 | 11,17 | 11,26 | 11,17 | 11,26 | 0,45% | 366,00 |
| 07.11.2025 | 11,23 | 11,23 | 11,21 | 11,21 | 2,33% | 14,00 |
| 06.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -1,79% | 85,00 |
| 05.11.2025 | 10,88 | 11,15 | 10,86 | 11,15 | 0,72% | 1.631,00 |
| 04.11.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 1,14% | 100,00 |
| 03.11.2025 | 11,10 | 11,11 | 10,95 | 10,95 | -0,95% | 28,00 |
| 31.10.2025 | 10,94 | 11,05 | 10,94 | 11,05 | 1,05% | 139,00 |
| 29.10.2025 | 11,00 | 11,00 | 10,94 | 10,94 | -2,80% | 224,00 |
| 28.10.2025 | 11,29 | 11,29 | 11,25 | 11,25 | -1,14% | 299,00 |
| 27.10.2025 | 11,40 | 11,40 | 11,38 | 11,38 | 1,52% | 248,00 |
| 24.10.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -2,56% | 2,00 |
| 23.10.2025 | 11,64 | 11,64 | 11,51 | 11,51 | 0,52% | 98,00 |
| 22.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | 200,00 |
| 21.10.2025 | 11,56 | 11,56 | 11,55 | 11,55 | 1,09% | 906,00 |
| 20.10.2025 | 11,54 | 11,57 | 11,42 | 11,42 | 0,09% | 136,00 |
| 17.10.2025 | 11,27 | 11,41 | 11,27 | 11,41 | 0,97% | 526,00 |
| 16.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,31% | 24,00 |
| 15.10.2025 | 11,34 | 11,42 | 11,27 | 11,27 | 0,40% | 13,00 |
| 14.10.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 4,13% | 6,00 |
| 13.10.2025 | 10,73 | 10,78 | 10,73 | 10,78 | 1,65% | 176,00 |
| 10.10.2025 | 10,66 | 10,66 | 10,60 | 10,60 | -3,15% | 455,00 |
| 09.10.2025 | 11,24 | 11,25 | 10,95 | 10,95 | -3,18% | 1.101,00 |
| 08.10.2025 | 11,27 | 11,31 | 11,27 | 11,31 | 1,85% | 83,00 |
| 07.10.2025 | 11,09 | 11,28 | 11,09 | 11,10 | -2,59% | 324,00 |
| 06.10.2025 | 11,36 | 11,40 | 11,36 | 11,40 | -1,64% | 96,00 |
| 03.10.2025 | 11,55 | 11,59 | 11,40 | 11,59 | 2,03% | 101,00 |
| 02.10.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,26% | 170,00 |
| 01.10.2025 | 11,38 | 11,51 | 11,33 | 11,33 | -0,48% | 486,00 |
| 30.09.2025 | 11,34 | 11,38 | 11,34 | 11,38 | -1,34% | 2.913,00 |
| 29.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,05% | 14,00 |
| 25.09.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,04% | 17,00 |
| 24.09.2025 | 11,42 | 11,42 | 11,41 | 11,41 | -1,30% | 74,00 |
| 23.09.2025 | 11,56 | 11,56 | 11,41 | 11,56 | 0,39% | 14,00 |
| 22.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,26% | 30,00 |
| 18.09.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 1,77% | 350,00 |
| 16.09.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -1,44% | 240,00 |
| 15.09.2025 | 11,47 | 11,47 | 11,31 | 11,45 | 0,04% | 138,00 |
| 12.09.2025 | 11,32 | 11,45 | 11,32 | 11,45 | -0,30% | 203,00 |
| 10.09.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 2,32% | 100,00 |
| 09.09.2025 | 11,33 | 11,33 | 11,17 | 11,22 | -0,75% | 126,00 |
| 08.09.2025 | 11,35 | 11,43 | 11,26 | 11,31 | -0,44% | 62,00 |
| 04.09.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,40% | 50,00 |
| 01.09.2025 | 11,28 | 11,31 | 11,13 | 11,31 | 1,89% | 585,00 |
| 29.08.2025 | 11,12 | 11,12 | 11,10 | 11,10 | -1,33% | 907,00 |
| 28.08.2025 | 11,29 | 11,29 | 11,07 | 11,25 | -0,18% | 628,00 |
| 27.08.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -0,40% | 300,00 |
| 26.08.2025 | 11,50 | 11,50 | 11,32 | 11,32 | -2,46% | 13,00 |
| 25.08.2025 | 11,63 | 11,63 | 11,60 | 11,60 | -1,69% | 8,00 |