19,550€
-0,51%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 19,70 | 19,75 | 19,50 | 19,55 | -0,51% | - |
| 06.02.2026 | 19,35 | 19,65 | 19,35 | 19,65 | 1,55% | - |
| 05.02.2026 | 18,95 | 19,45 | 18,95 | 19,35 | 2,11% | - |
| 04.02.2026 | 18,75 | 19,35 | 18,75 | 18,95 | 0,80% | - |
| 03.02.2026 | 19,05 | 19,05 | 18,75 | 18,80 | -0,79% | - |
| 02.02.2026 | 18,60 | 18,95 | 18,50 | 18,95 | 1,07% | 55,00 |
| 30.01.2026 | 18,75 | 18,80 | 18,45 | 18,75 | 0,54% | - |
| 29.01.2026 | 18,65 | 18,70 | 18,60 | 18,65 | -2,61% | - |
| 28.01.2026 | 19,05 | 19,15 | 18,95 | 19,15 | -0,78% | - |
| 27.01.2026 | 19,15 | 19,65 | 19,15 | 19,30 | 0,26% | - |
| 26.01.2026 | 19,15 | 19,40 | 19,00 | 19,25 | 0,00% | - |
| 23.01.2026 | 19,45 | 19,45 | 18,95 | 19,25 | -1,28% | - |
| 22.01.2026 | 19,40 | 19,55 | 19,35 | 19,50 | 1,04% | - |
| 21.01.2026 | 19,20 | 19,50 | 19,10 | 19,30 | 0,26% | - |
| 20.01.2026 | 19,60 | 19,60 | 18,95 | 19,25 | -2,04% | - |
| 19.01.2026 | 19,90 | 19,90 | 19,60 | 19,65 | -0,76% | - |
| 16.01.2026 | 19,65 | 19,90 | 19,65 | 19,80 | 0,25% | - |
| 15.01.2026 | 19,15 | 19,80 | 19,15 | 19,75 | 3,67% | 150,00 |
| 14.01.2026 | 19,35 | 19,35 | 18,85 | 19,05 | -1,04% | - |
| 13.01.2026 | 19,25 | 19,45 | 19,20 | 19,25 | 0,00% | - |
| 12.01.2026 | 19,65 | 19,80 | 19,15 | 19,25 | -1,28% | - |
| 09.01.2026 | 19,15 | 19,60 | 19,05 | 19,50 | 1,83% | - |
| 08.01.2026 | 18,90 | 19,20 | 18,90 | 19,15 | 1,06% | - |
| 07.01.2026 | 18,95 | 19,25 | 18,85 | 18,95 | -0,26% | - |
| 06.01.2026 | 19,20 | 19,25 | 18,90 | 19,00 | -1,55% | - |
| 05.01.2026 | 18,75 | 19,40 | 18,75 | 19,30 | 3,49% | - |
| 02.01.2026 | 18,95 | 18,95 | 18,60 | 18,65 | -1,32% | - |
| 30.12.2025 | 19,00 | 19,05 | 18,70 | 18,90 | -0,79% | - |
| 29.12.2025 | 18,85 | 19,15 | 18,85 | 19,05 | 1,60% | - |
| 23.12.2025 | 18,55 | 18,75 | 18,50 | 18,75 | 0,81% | - |
| 22.12.2025 | 18,75 | 18,75 | 18,55 | 18,60 | -0,80% | - |
| 19.12.2025 | 19,00 | 19,00 | 18,05 | 18,75 | -1,57% | - |
| 18.12.2025 | 18,65 | 19,15 | 18,55 | 19,05 | 3,25% | - |
| 17.12.2025 | 19,05 | 19,05 | 18,45 | 18,45 | -3,15% | - |
| 16.12.2025 | 19,10 | 19,20 | 18,80 | 19,05 | -0,26% | - |
| 15.12.2025 | 18,70 | 19,45 | 18,70 | 19,10 | 2,41% | 3.310,00 |
| 12.12.2025 | 18,70 | 19,05 | 18,65 | 18,65 | -0,53% | 50,00 |
| 11.12.2025 | 18,75 | 18,85 | 18,65 | 18,75 | 0,54% | - |
| 10.12.2025 | 18,75 | 18,85 | 18,60 | 18,65 | -1,06% | - |
| 09.12.2025 | 18,70 | 19,15 | 18,70 | 18,85 | 0,80% | - |
| 08.12.2025 | 18,85 | 18,95 | 18,70 | 18,70 | 0,81% | - |
| 05.12.2025 | 18,85 | 18,85 | 18,35 | 18,55 | -1,59% | - |
| 04.12.2025 | 18,75 | 18,95 | 18,65 | 18,85 | 1,34% | - |
| 03.12.2025 | 19,00 | 19,00 | 18,55 | 18,60 | -2,11% | - |
| 02.12.2025 | 18,95 | 19,25 | 18,95 | 19,00 | 0,80% | - |
| 01.12.2025 | 19,35 | 19,35 | 18,25 | 18,85 | -2,33% | 30,00 |
| 28.11.2025 | 19,20 | 19,45 | 19,20 | 19,30 | 0,78% | - |
| 27.11.2025 | 19,20 | 19,25 | 19,15 | 19,15 | -1,29% | - |
| 26.11.2025 | 18,85 | 19,40 | 18,85 | 19,40 | 2,92% | - |
| 25.11.2025 | 18,75 | 18,85 | 18,75 | 18,85 | 0,80% | - |
| 24.11.2025 | 18,80 | 18,80 | 18,65 | 18,70 | 0,00% | - |
| 21.11.2025 | 18,65 | 19,05 | 18,15 | 18,70 | 3,31% | - |
| 20.11.2025 | 18,40 | 18,45 | 18,05 | 18,10 | -2,16% | 25,00 |
| 19.11.2025 | 18,25 | 18,60 | 18,25 | 18,50 | 1,93% | - |
| 18.11.2025 | 18,55 | 18,55 | 18,10 | 18,15 | -2,16% | - |
| 17.11.2025 | 18,65 | 18,65 | 18,35 | 18,55 | -0,27% | - |
| 14.11.2025 | 18,35 | 18,90 | 18,35 | 18,60 | 0,81% | - |
| 13.11.2025 | 18,95 | 18,95 | 18,35 | 18,45 | -2,89% | - |
| 12.11.2025 | 19,05 | 19,05 | 18,85 | 19,00 | -0,26% | - |
| 11.11.2025 | 19,05 | 19,05 | 18,75 | 19,05 | 0,53% | - |
| 10.11.2025 | 18,80 | 19,10 | 18,80 | 18,95 | 1,34% | - |
| 07.11.2025 | 18,60 | 18,95 | 18,55 | 18,70 | 0,54% | - |
| 06.11.2025 | 18,75 | 19,15 | 18,50 | 18,60 | 0,00% | - |
| 05.11.2025 | 18,45 | 19,45 | 18,45 | 18,60 | 0,81% | - |
| 04.11.2025 | 18,65 | 18,65 | 18,35 | 18,45 | -0,27% | - |
| 03.11.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 31.10.2025 | 18,75 | 18,75 | 18,35 | 18,50 | -1,33% | - |
| 30.10.2025 | 18,70 | 18,95 | 18,60 | 18,75 | 1,08% | - |
| 29.10.2025 | 19,15 | 19,25 | 18,50 | 18,55 | -3,64% | - |
| 28.10.2025 | 19,35 | 19,35 | 18,80 | 19,25 | 0,00% | - |
| 27.10.2025 | 19,30 | 19,55 | 19,25 | 19,25 | -1,03% | - |
| 24.10.2025 | 19,40 | 19,55 | 19,15 | 19,45 | -0,77% | - |
| 23.10.2025 | 19,05 | 19,60 | 19,05 | 19,60 | 2,62% | - |
| 22.10.2025 | 18,95 | 19,30 | 18,95 | 19,10 | 0,53% | - |
| 21.10.2025 | 18,95 | 19,00 | 18,85 | 19,00 | 0,26% | - |
| 20.10.2025 | 18,65 | 19,15 | 18,65 | 18,95 | 0,80% | - |
| 17.10.2025 | 18,40 | 18,80 | 18,25 | 18,80 | 1,62% | - |
| 16.10.2025 | 18,35 | 18,65 | 18,35 | 18,50 | 0,27% | - |
| 15.10.2025 | 18,20 | 18,45 | 18,20 | 18,45 | 1,37% | - |
| 14.10.2025 | 17,75 | 18,55 | 17,75 | 18,20 | 2,54% | - |
| 13.10.2025 | 17,55 | 17,75 | 17,50 | 17,75 | -0,84% | 50,00 |
| 10.10.2025 | 18,75 | 18,75 | 17,85 | 17,90 | -4,28% | - |
| 09.10.2025 | 18,70 | 18,85 | 18,45 | 18,70 | 0,00% | - |
| 08.10.2025 | 19,00 | 19,00 | 18,65 | 18,70 | -1,32% | - |
| 07.10.2025 | 19,25 | 19,25 | 18,85 | 18,95 | -2,32% | - |
| 06.10.2025 | 19,10 | 19,45 | 18,95 | 19,40 | 1,31% | - |
| 03.10.2025 | 19,00 | 19,25 | 18,50 | 19,15 | 0,79% | - |
| 02.10.2025 | 19,15 | 19,15 | 18,95 | 19,00 | -0,26% | - |
| 01.10.2025 | 19,30 | 19,30 | 18,90 | 19,05 | -2,06% | - |
| 30.09.2025 | 19,45 | 19,45 | 19,35 | 19,45 | -0,51% | - |
| 29.09.2025 | 19,65 | 19,65 | 19,05 | 19,55 | -0,51% | - |
| 26.09.2025 | 19,35 | 19,70 | 19,35 | 19,65 | 1,55% | - |
| 25.09.2025 | 19,15 | 19,35 | 19,15 | 19,35 | 0,52% | - |
| 24.09.2025 | 19,35 | 19,35 | 19,00 | 19,25 | -0,26% | - |
| 23.09.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -0,26% | - |
| 22.09.2025 | 19,70 | 19,70 | 19,35 | 19,35 | -2,03% | - |
| 19.09.2025 | 19,95 | 19,95 | 19,55 | 19,75 | -1,25% | - |
| 18.09.2025 | 19,95 | 20,10 | 19,75 | 20,00 | 0,25% | - |
| 17.09.2025 | 19,90 | 19,95 | 19,90 | 19,95 | -0,75% | - |
| 16.09.2025 | 19,95 | 20,20 | 19,95 | 20,10 | 0,50% | - |