Sekisui House Ltd.
[WKN: 850022 | ISIN: JP3420600003]
Aktienkurse
18,950€ -0,52%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid: Ask:

Aktienkurse zur Sekisui House Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 19,15 19,15 18,95 18,95 -0,52% -
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% -
15.09.2025 19,95 20,00 19,95 20,00 0,00% -
12.09.2025 20,00 20,05 19,95 20,00 0,76% -
11.09.2025 19,95 19,95 19,85 19,85 -0,50% -
10.09.2025 20,10 20,10 19,95 19,95 -0,75% -
09.09.2025 20,10 20,15 19,95 20,10 0,75% -
08.09.2025 19,75 19,95 19,75 19,95 0,25% -
05.09.2025 19,50 19,95 19,50 19,90 1,53% -
04.09.2025 19,45 19,60 18,90 19,60 1,03% -
03.09.2025 19,55 19,55 19,30 19,40 0,00% -
02.09.2025 19,50 19,65 19,15 19,40 -0,26% -
01.09.2025 19,15 19,50 19,15 19,45 1,30% -
29.08.2025 19,60 20,00 19,05 19,20 -2,04% -
28.08.2025 19,45 19,70 19,45 19,60 1,03% -
27.08.2025 19,35 19,50 19,25 19,40 -0,26% 13,00
26.08.2025 19,65 19,65 19,15 19,45 -0,51% 4,00
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