19,050€
-2,56%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,55 | 19,65 | 19,00 | 19,05 | -2,56% | - |
| 03.04.2025 | 20,40 | 20,40 | 19,35 | 19,55 | -4,63% | - |
| 02.04.2025 | 21,00 | 21,00 | 20,15 | 20,50 | -2,38% | 2,00 |
| 01.04.2025 | 20,90 | 21,20 | 20,50 | 21,00 | 0,48% | - |
| 31.03.2025 | 20,80 | 21,00 | 20,50 | 20,90 | 0,48% | - |
| 28.03.2025 | 21,00 | 21,30 | 20,60 | 20,80 | -1,42% | - |
| 27.03.2025 | 21,00 | 21,40 | 21,00 | 21,10 | 1,44% | - |
| 26.03.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -3,26% | - |
| 25.03.2025 | 20,80 | 21,50 | 20,80 | 21,50 | 2,87% | - |
| 24.03.2025 | 20,80 | 21,00 | 20,50 | 20,90 | 0,97% | 240,00 |
| 21.03.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,48% | - |
| 20.03.2025 | 20,80 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 19.03.2025 | 20,60 | 20,90 | 20,10 | 20,80 | 0,97% | - |
| 18.03.2025 | 20,80 | 20,90 | 20,35 | 20,60 | -1,44% | - |
| 17.03.2025 | 20,70 | 21,20 | 20,70 | 20,90 | 0,97% | - |
| 14.03.2025 | 20,60 | 21,00 | 20,50 | 20,70 | 1,47% | 150,00 |
| 13.03.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 12.03.2025 | 20,50 | 21,30 | 20,50 | 21,00 | 3,45% | - |
| 11.03.2025 | 20,80 | 20,90 | 20,15 | 20,30 | -2,40% | - |
| 10.03.2025 | 21,20 | 21,30 | 20,60 | 20,80 | -2,35% | - |
| 07.03.2025 | 20,80 | 21,50 | 20,80 | 21,30 | 2,40% | - |
| 06.03.2025 | 21,40 | 21,40 | 20,50 | 20,80 | -3,26% | - |
| 05.03.2025 | 21,20 | 21,70 | 20,90 | 21,50 | 2,38% | - |
| 04.03.2025 | 21,60 | 21,70 | 20,90 | 21,00 | -2,78% | - |
| 03.03.2025 | 21,80 | 22,10 | 21,40 | 21,60 | -1,82% | - |
| 28.02.2025 | 21,90 | 22,00 | 19,75 | 22,00 | 0,46% | 500,00 |
| 27.02.2025 | 21,60 | 22,20 | 21,60 | 21,90 | 0,92% | - |
| 26.02.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 1,88% | - |
| 25.02.2025 | 21,30 | 21,90 | 21,30 | 21,30 | 0,47% | - |
| 24.02.2025 | 21,40 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 21.02.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,47% | - |
| 20.02.2025 | 21,90 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 19.02.2025 | 21,80 | 21,90 | 21,60 | 21,70 | -0,46% | - |
| 18.02.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -0,46% | - |
| 17.02.2025 | 21,60 | 22,00 | 21,60 | 21,90 | 1,39% | - |
| 14.02.2025 | 21,90 | 21,90 | 21,50 | 21,60 | -1,37% | - |
| 13.02.2025 | 21,70 | 22,00 | 21,70 | 21,90 | 0,46% | 2,00 |
| 12.02.2025 | 22,00 | 22,00 | 21,30 | 21,80 | -1,36% | - |
| 11.02.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -0,45% | - |
| 10.02.2025 | 22,50 | 22,50 | 22,00 | 22,20 | -1,33% | - |
| 07.02.2025 | 22,60 | 22,60 | 22,10 | 22,50 | -0,44% | - |
| 06.02.2025 | 22,20 | 22,60 | 22,10 | 22,60 | 1,35% | - |
| 05.02.2025 | 21,80 | 22,30 | 21,80 | 22,30 | 1,36% | - |
| 04.02.2025 | 22,10 | 22,30 | 21,70 | 22,00 | -1,35% | - |
| 03.02.2025 | 22,10 | 22,30 | 21,80 | 22,30 | 0,90% | - |
| 31.01.2025 | 22,60 | 22,60 | 22,00 | 22,10 | -2,21% | - |
| 30.01.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 0,44% | - |
| 29.01.2025 | 22,60 | 23,00 | 22,40 | 22,50 | -1,32% | - |
| 28.01.2025 | 23,00 | 23,00 | 22,40 | 22,80 | 2,24% | - |
| 27.01.2025 | 22,10 | 22,90 | 22,10 | 22,30 | 0,90% | 9,00 |
| 24.01.2025 | 22,20 | 22,20 | 22,00 | 22,10 | -0,45% | - |
| 23.01.2025 | 22,00 | 22,20 | 21,90 | 22,20 | 0,45% | - |
| 22.01.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -1,78% | - |
| 21.01.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 1,35% | 83,00 |
| 20.01.2025 | 22,20 | 22,50 | 21,90 | 22,20 | -0,89% | - |
| 17.01.2025 | 22,40 | 22,50 | 21,90 | 22,40 | 0,90% | - |
| 16.01.2025 | 22,20 | 22,60 | 21,70 | 22,20 | -0,89% | - |
| 15.01.2025 | 22,10 | 22,40 | 21,70 | 22,40 | 1,36% | - |
| 14.01.2025 | 22,40 | 22,40 | 21,90 | 22,10 | -1,34% | - |
| 13.01.2025 | 22,30 | 22,60 | 22,30 | 22,40 | 0,45% | - |
| 10.01.2025 | 22,20 | 22,40 | 21,80 | 22,30 | -0,45% | - |
| 09.01.2025 | 22,60 | 22,60 | 22,10 | 22,40 | -0,44% | - |
| 08.01.2025 | 23,00 | 23,00 | 22,40 | 22,50 | -1,32% | - |
| 07.01.2025 | 23,00 | 23,10 | 22,70 | 22,80 | -0,87% | - |
| 06.01.2025 | 23,20 | 23,40 | 22,90 | 23,00 | -0,86% | - |
| 03.01.2025 | 23,20 | 23,40 | 22,90 | 23,20 | 0,00% | 90,00 |
| 02.01.2025 | 23,00 | 23,40 | 22,90 | 23,20 | 1,31% | - |
| 30.12.2024 | 23,00 | 23,00 | 22,50 | 22,90 | 0,00% | - |
| 27.12.2024 | 22,20 | 23,10 | 22,20 | 22,90 | 3,15% | - |
| 23.12.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | - |
| 20.12.2024 | 22,00 | 22,50 | 21,90 | 22,20 | 0,91% | - |
| 19.12.2024 | 22,50 | 22,50 | 21,80 | 22,00 | -2,22% | - |
| 18.12.2024 | 22,80 | 22,80 | 22,10 | 22,50 | -1,32% | 3,00 |
| 17.12.2024 | 22,80 | 22,90 | 22,50 | 22,80 | 0,00% | - |
| 16.12.2024 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | 66,00 |
| 13.12.2024 | 22,80 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 12.12.2024 | 22,80 | 22,90 | 22,50 | 22,80 | 0,00% | - |
| 11.12.2024 | 22,70 | 23,10 | 22,40 | 22,80 | 0,44% | - |
| 10.12.2024 | 22,80 | 22,80 | 22,50 | 22,70 | 0,00% | - |
| 09.12.2024 | 22,80 | 23,10 | 22,30 | 22,70 | -0,44% | - |
| 06.12.2024 | 22,60 | 23,10 | 22,40 | 22,80 | 0,88% | - |
| 05.12.2024 | 23,30 | 23,30 | 22,50 | 22,60 | -3,00% | - |
| 04.12.2024 | 23,20 | 23,40 | 22,70 | 23,30 | 0,43% | - |
| 03.12.2024 | 22,20 | 23,70 | 22,20 | 23,20 | 1,75% | - |
| 02.12.2024 | 22,40 | 23,10 | 22,30 | 22,80 | 1,79% | - |
| 29.11.2024 | 22,20 | 22,70 | 22,10 | 22,40 | 0,90% | - |
| 28.11.2024 | 22,20 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 27.11.2024 | 22,40 | 22,50 | 21,90 | 22,20 | -0,89% | - |
| 26.11.2024 | 22,20 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 25.11.2024 | 21,90 | 23,10 | 21,90 | 22,20 | 1,37% | - |
| 22.11.2024 | 21,50 | 22,50 | 21,50 | 21,90 | 0,46% | - |
| 21.11.2024 | 21,60 | 21,80 | 20,70 | 21,80 | 0,93% | - |
| 20.11.2024 | 21,70 | 21,70 | 21,40 | 21,60 | -0,46% | - |
| 19.11.2024 | 21,80 | 22,00 | 21,10 | 21,70 | -0,46% | - |
| 18.11.2024 | 21,80 | 22,10 | 21,60 | 21,80 | 0,00% | - |
| 15.11.2024 | 22,00 | 22,00 | 21,30 | 21,80 | -0,91% | - |
| 14.11.2024 | 22,10 | 22,30 | 21,80 | 22,00 | -0,45% | - |
| 13.11.2024 | 22,40 | 22,40 | 21,90 | 22,10 | -1,34% | - |
| 12.11.2024 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 11.11.2024 | 22,30 | 22,50 | 22,10 | 22,40 | 0,45% | - |