19,550€
-1,76%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 19,65 | 19,80 | 19,45 | 19,55 | -1,76% | - |
| 22.08.2025 | 19,80 | 20,00 | 19,45 | 19,90 | 0,76% | - |
| 21.08.2025 | 20,15 | 20,15 | 19,70 | 19,75 | -1,74% | - |
| 20.08.2025 | 19,75 | 20,35 | 19,75 | 20,10 | 2,03% | - |
| 19.08.2025 | 19,75 | 19,95 | 19,65 | 19,70 | -0,25% | 4,00 |
| 18.08.2025 | 19,80 | 19,80 | 19,60 | 19,75 | -0,25% | - |
| 15.08.2025 | 19,65 | 20,00 | 19,65 | 19,80 | 0,51% | - |
| 14.08.2025 | 19,40 | 19,75 | 19,40 | 19,70 | 2,34% | - |
| 13.08.2025 | 19,15 | 19,55 | 19,15 | 19,25 | 0,79% | - |
| 12.08.2025 | 19,30 | 19,55 | 19,10 | 19,10 | -0,78% | 1.000,00 |
| 11.08.2025 | 19,35 | 19,35 | 19,00 | 19,25 | -0,52% | - |
| 08.08.2025 | 19,20 | 19,55 | 19,05 | 19,35 | 0,78% | - |
| 07.08.2025 | 19,20 | 19,35 | 19,00 | 19,20 | -0,26% | - |
| 06.08.2025 | 18,95 | 19,30 | 18,95 | 19,25 | 2,12% | - |
| 05.08.2025 | 19,25 | 19,25 | 18,85 | 18,85 | -2,33% | - |
| 04.08.2025 | 18,65 | 19,35 | 18,65 | 19,30 | 3,21% | - |
| 01.08.2025 | 18,40 | 18,85 | 18,40 | 18,70 | 2,19% | - |
| 31.07.2025 | 18,70 | 18,75 | 18,30 | 18,30 | -2,14% | - |
| 30.07.2025 | 18,55 | 18,75 | 18,55 | 18,70 | 1,08% | - |
| 29.07.2025 | 18,95 | 18,95 | 18,45 | 18,50 | -1,86% | 5,00 |
| 28.07.2025 | 18,95 | 19,00 | 18,75 | 18,85 | -0,26% | - |
| 25.07.2025 | 18,95 | 19,10 | 18,90 | 18,90 | 0,53% | - |
| 24.07.2025 | 19,15 | 19,20 | 18,80 | 18,80 | -2,59% | - |
| 23.07.2025 | 19,00 | 19,40 | 18,85 | 19,30 | 6,63% | - |
| 22.07.2025 | 18,25 | 18,25 | 18,05 | 18,10 | -0,55% | - |
| 21.07.2025 | 18,05 | 18,25 | 18,05 | 18,20 | 1,39% | 9,00 |
| 18.07.2025 | 18,15 | 18,15 | 17,90 | 17,95 | -1,64% | - |
| 17.07.2025 | 18,10 | 18,35 | 18,05 | 18,25 | 1,11% | - |
| 16.07.2025 | 18,45 | 18,45 | 17,75 | 18,05 | -1,90% | - |
| 15.07.2025 | 18,35 | 18,55 | 18,30 | 18,40 | -0,27% | - |
| 14.07.2025 | 18,25 | 18,50 | 18,25 | 18,45 | 1,10% | - |
| 11.07.2025 | 18,60 | 18,60 | 18,10 | 18,25 | -1,88% | - |
| 10.07.2025 | 18,55 | 18,75 | 18,40 | 18,60 | -0,27% | - |
| 09.07.2025 | 18,70 | 18,70 | 18,45 | 18,65 | -0,53% | - |
| 08.07.2025 | 18,45 | 18,80 | 18,45 | 18,75 | 2,18% | - |
| 07.07.2025 | 18,80 | 18,80 | 18,35 | 18,35 | -2,13% | - |
| 04.07.2025 | 19,10 | 19,10 | 18,65 | 18,75 | -2,60% | - |
| 03.07.2025 | 19,05 | 19,25 | 18,95 | 19,25 | 1,58% | - |
| 02.07.2025 | 18,70 | 19,15 | 18,70 | 18,95 | 2,16% | - |
| 01.07.2025 | 18,75 | 19,05 | 18,55 | 18,55 | -0,54% | - |
| 30.06.2025 | 18,75 | 18,90 | 18,55 | 18,65 | -1,06% | - |
| 27.06.2025 | 18,45 | 18,95 | 18,45 | 18,85 | 1,62% | - |
| 26.06.2025 | 18,30 | 18,55 | 18,20 | 18,55 | 1,64% | - |
| 25.06.2025 | 18,15 | 18,45 | 18,15 | 18,25 | 0,55% | - |
| 24.06.2025 | 18,05 | 18,35 | 18,00 | 18,15 | -0,27% | - |
| 23.06.2025 | 17,95 | 18,20 | 17,75 | 18,20 | 1,39% | - |
| 20.06.2025 | 18,15 | 18,25 | 17,85 | 17,95 | -0,83% | - |
| 19.06.2025 | 18,45 | 18,45 | 18,05 | 18,10 | -1,36% | - |
| 18.06.2025 | 18,00 | 18,55 | 18,00 | 18,35 | 2,80% | - |
| 17.06.2025 | 18,20 | 18,20 | 17,85 | 17,85 | -2,19% | - |
| 16.06.2025 | 18,35 | 18,40 | 18,15 | 18,25 | -1,08% | 136,00 |
| 13.06.2025 | 18,35 | 18,50 | 18,20 | 18,45 | 0,54% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,15 | 18,35 | -0,81% | - |
| 11.06.2025 | 18,70 | 18,80 | 18,50 | 18,50 | -1,33% | 66,00 |
| 10.06.2025 | 18,65 | 18,80 | 18,65 | 18,75 | 0,00% | - |
| 09.06.2025 | 18,80 | 18,85 | 18,55 | 18,75 | -0,53% | - |
| 06.06.2025 | 18,65 | 19,00 | 18,65 | 18,85 | 1,07% | - |
| 05.06.2025 | 19,95 | 19,95 | 18,55 | 18,65 | -5,81% | 133,00 |
| 04.06.2025 | 20,10 | 20,10 | 19,75 | 19,80 | -2,46% | - |
| 03.06.2025 | 20,20 | 20,40 | 19,85 | 20,30 | 0,74% | - |
| 02.06.2025 | 19,90 | 20,15 | 19,90 | 20,15 | 1,77% | - |
| 30.05.2025 | 19,90 | 20,20 | 19,70 | 19,80 | -0,50% | - |
| 29.05.2025 | 20,15 | 20,20 | 19,75 | 19,90 | -1,49% | 14,00 |
| 28.05.2025 | 20,40 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 27.05.2025 | 20,15 | 20,50 | 20,10 | 20,40 | 1,24% | - |
| 26.05.2025 | 19,85 | 20,25 | 19,85 | 20,15 | 1,51% | - |
| 23.05.2025 | 19,70 | 19,95 | 19,65 | 19,85 | 0,51% | - |
| 22.05.2025 | 19,45 | 19,80 | 19,45 | 19,75 | 0,00% | - |
| 21.05.2025 | 20,40 | 20,40 | 19,70 | 19,75 | -3,19% | - |
| 20.05.2025 | 20,50 | 20,50 | 20,20 | 20,40 | -0,49% | - |
| 19.05.2025 | 20,60 | 20,70 | 19,65 | 20,50 | -0,97% | - |
| 16.05.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 2,48% | 90,00 |
| 15.05.2025 | 20,15 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 14.05.2025 | 20,50 | 20,50 | 20,00 | 20,20 | -2,42% | - |
| 13.05.2025 | 20,90 | 20,90 | 20,40 | 20,70 | -0,96% | - |
| 12.05.2025 | 20,50 | 21,00 | 20,30 | 20,90 | 1,95% | - |
| 09.05.2025 | 20,30 | 20,50 | 20,15 | 20,50 | 0,00% | - |
| 08.05.2025 | 20,20 | 20,60 | 20,10 | 20,50 | 0,00% | - |
| 07.05.2025 | 20,15 | 20,80 | 20,10 | 20,50 | 2,50% | - |
| 06.05.2025 | 20,25 | 20,30 | 20,00 | 20,00 | -1,48% | - |
| 05.05.2025 | 20,20 | 20,50 | 20,15 | 20,30 | 0,50% | - |
| 02.05.2025 | 20,20 | 20,40 | 19,95 | 20,20 | -0,49% | - |
| 30.04.2025 | 20,20 | 20,40 | 19,80 | 20,30 | 0,00% | - |
| 29.04.2025 | 20,20 | 20,30 | 20,05 | 20,30 | 0,50% | - |
| 28.04.2025 | 20,00 | 20,30 | 19,95 | 20,20 | 1,00% | - |
| 25.04.2025 | 20,00 | 20,00 | 19,60 | 20,00 | 0,00% | - |
| 24.04.2025 | 20,10 | 20,20 | 19,65 | 20,00 | -0,74% | - |
| 23.04.2025 | 20,10 | 20,40 | 19,90 | 20,15 | 0,75% | - |
| 22.04.2025 | 20,05 | 20,20 | 19,55 | 20,00 | -0,25% | - |
| 17.04.2025 | 19,80 | 20,40 | 19,80 | 20,05 | 1,52% | - |
| 16.04.2025 | 19,70 | 20,20 | 19,55 | 19,75 | 0,00% | 100,00 |
| 15.04.2025 | 19,75 | 19,85 | 19,50 | 19,75 | -0,25% | - |
| 14.04.2025 | 19,65 | 20,30 | 19,35 | 19,80 | 1,28% | - |
| 11.04.2025 | 19,65 | 19,70 | 18,95 | 19,55 | -0,51% | 15,00 |
| 10.04.2025 | 20,10 | 20,50 | 19,20 | 19,65 | -5,07% | - |
| 09.04.2025 | 19,05 | 20,70 | 18,80 | 20,70 | 8,66% | - |
| 08.04.2025 | 19,15 | 19,90 | 18,90 | 19,05 | -1,80% | - |
| 07.04.2025 | 18,75 | 19,75 | 18,40 | 19,40 | 3,47% | - |
| 04.04.2025 | 19,55 | 19,65 | 18,70 | 18,75 | -4,09% | - |
| 03.04.2025 | 20,40 | 20,40 | 19,35 | 19,55 | -4,63% | - |