21,400€
0,47%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 22,20 | 22,50 | 21,80 | 22,30 | 0,45% | - |
| 07.11.2024 | 22,10 | 22,40 | 21,70 | 22,20 | 0,45% | - |
| 06.11.2024 | 22,30 | 22,40 | 20,30 | 22,10 | -1,78% | - |
| 05.11.2024 | 22,20 | 22,90 | 22,20 | 22,50 | 1,35% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 01.11.2024 | 22,30 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 31.10.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 30.10.2024 | 22,40 | 22,40 | 21,90 | 22,10 | -1,34% | - |
| 29.10.2024 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | 65,00 |
| 28.10.2024 | 22,40 | 22,60 | 22,40 | 22,50 | 0,45% | - |
| 25.10.2024 | 22,50 | 22,70 | 22,40 | 22,40 | -0,44% | - |
| 24.10.2024 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 23.10.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 22.10.2024 | 23,60 | 23,60 | 22,30 | 22,70 | -3,81% | - |
| 21.10.2024 | 23,60 | 23,70 | 23,30 | 23,60 | 0,00% | - |
| 18.10.2024 | 23,80 | 23,80 | 23,40 | 23,60 | -0,84% | - |
| 17.10.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 16.10.2024 | 23,50 | 23,70 | 23,40 | 23,60 | 0,43% | - |
| 15.10.2024 | 23,70 | 23,80 | 23,30 | 23,50 | 0,86% | - |
| 14.10.2024 | 23,40 | 23,70 | 23,30 | 23,30 | -0,43% | - |
| 11.10.2024 | 23,30 | 23,50 | 23,30 | 23,40 | -1,27% | - |
| 10.10.2024 | 23,40 | 23,70 | 23,40 | 23,70 | 1,28% | 65,00 |
| 09.10.2024 | 23,90 | 23,90 | 23,30 | 23,40 | -2,09% | - |
| 08.10.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 07.10.2024 | 24,50 | 24,50 | 23,50 | 23,90 | -2,45% | 20,00 |
| 04.10.2024 | 24,50 | 24,60 | 24,30 | 24,50 | 0,00% | 50,00 |
| 03.10.2024 | 24,70 | 24,70 | 24,40 | 24,50 | -0,81% | - |
| 02.10.2024 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 01.10.2024 | 24,80 | 25,30 | 24,80 | 25,20 | 1,61% | - |
| 30.09.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |