18,058€
0,38%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 18,04 | 18,16 | 17,84 | 18,01 | 0,13% | - |
| 22.05.2026 | 18,07 | 18,10 | 17,98 | 17,99 | -0,55% | - |
| 21.05.2026 | 18,38 | 18,38 | 17,80 | 18,09 | -0,40% | - |
| 20.05.2026 | 18,06 | 18,36 | 18,05 | 18,16 | -1,38% | - |
| 19.05.2026 | 18,19 | 18,56 | 18,19 | 18,42 | 1,61% | - |
| 18.05.2026 | 18,44 | 18,44 | 17,93 | 18,13 | -1,59% | - |
| 15.05.2026 | 18,58 | 18,71 | 18,35 | 18,42 | -0,18% | - |
| 14.05.2026 | 18,95 | 18,95 | 18,38 | 18,45 | -2,42% | - |
| 13.05.2026 | 18,67 | 18,96 | 18,67 | 18,91 | 0,87% | - |
| 12.05.2026 | 18,69 | 18,89 | 18,45 | 18,75 | 1,11% | - |
| 11.05.2026 | 18,72 | 18,72 | 18,39 | 18,54 | -0,66% | - |
| 08.05.2026 | 18,49 | 18,68 | 18,28 | 18,66 | 0,58% | - |
| 07.05.2026 | 18,70 | 18,85 | 16,74 | 18,56 | -0,59% | - |
| 06.05.2026 | 18,50 | 18,70 | 18,50 | 18,67 | 0,89% | - |
| 05.05.2026 | 18,56 | 18,58 | 18,50 | 18,50 | -0,72% | - |
| 04.05.2026 | 18,56 | 18,64 | 18,52 | 18,64 | 0,87% | - |
| 30.04.2026 | 18,32 | 18,66 | 18,00 | 18,48 | 0,57% | - |
| 29.04.2026 | 18,35 | 18,39 | 18,33 | 18,37 | -0,50% | - |
| 28.04.2026 | 18,48 | 18,66 | 18,44 | 18,46 | 2,41% | - |
| 27.04.2026 | 18,16 | 18,26 | 17,92 | 18,03 | -0,24% | 400,00 |
| 24.04.2026 | 18,20 | 18,22 | 18,02 | 18,07 | -1,79% | - |
| 23.04.2026 | 18,35 | 18,59 | 18,18 | 18,40 | -0,70% | 150,00 |
| 22.04.2026 | 18,48 | 18,85 | 18,41 | 18,53 | 0,03% | 278,00 |
| 21.04.2026 | 18,87 | 18,87 | 18,49 | 18,53 | -2,07% | - |
| 20.04.2026 | 19,03 | 19,03 | 18,73 | 18,92 | -0,58% | - |
| 17.04.2026 | 18,59 | 19,12 | 18,43 | 19,03 | 2,27% | 50,00 |
| 16.04.2026 | 18,71 | 18,78 | 18,58 | 18,61 | -1,02% | - |
| 15.04.2026 | 18,69 | 18,89 | 18,69 | 18,80 | 0,75% | - |
| 14.04.2026 | 18,70 | 18,76 | 18,39 | 18,66 | -3,64% | 100,00 |
| 13.04.2026 | 19,51 | 19,51 | 19,18 | 19,36 | -1,22% | - |
| 10.04.2026 | 19,66 | 19,94 | 19,51 | 19,60 | -1,01% | - |
| 09.04.2026 | 19,61 | 19,81 | 19,44 | 19,80 | 0,35% | - |
| 08.04.2026 | 19,64 | 19,79 | 19,53 | 19,73 | 1,98% | - |
| 07.04.2026 | 19,41 | 19,56 | 19,24 | 19,35 | -1,02% | - |
| 02.04.2026 | 19,60 | 19,60 | 19,45 | 19,55 | 0,51% | - |
| 01.04.2026 | 19,65 | 19,65 | 19,30 | 19,45 | 1,04% | - |
| 31.03.2026 | 19,30 | 19,40 | 19,20 | 19,25 | 0,00% | - |
| 30.03.2026 | 18,80 | 19,25 | 18,80 | 19,25 | 0,00% | - |
| 27.03.2026 | 18,90 | 19,35 | 18,60 | 19,25 | 0,26% | - |
| 26.03.2026 | 19,05 | 19,65 | 18,95 | 19,20 | 1,05% | - |
| 25.03.2026 | 19,25 | 19,30 | 18,80 | 19,00 | -0,78% | - |
| 24.03.2026 | 19,25 | 19,25 | 18,55 | 19,15 | 2,41% | - |
| 23.03.2026 | 18,90 | 19,35 | 18,65 | 18,70 | -2,09% | - |
| 20.03.2026 | 19,15 | 19,15 | 19,00 | 19,10 | 0,00% | - |
| 19.03.2026 | 19,30 | 19,40 | 18,55 | 19,10 | -2,30% | 249,00 |
| 18.03.2026 | 19,65 | 19,75 | 19,50 | 19,55 | 0,26% | - |
| 17.03.2026 | 19,50 | 19,70 | 19,25 | 19,50 | 0,00% | - |
| 16.03.2026 | 19,40 | 19,65 | 19,30 | 19,50 | 0,26% | - |
| 13.03.2026 | 19,15 | 19,45 | 19,00 | 19,45 | 0,78% | - |
| 12.03.2026 | 19,65 | 19,95 | 19,20 | 19,30 | -0,26% | - |
| 11.03.2026 | 19,95 | 19,95 | 19,05 | 19,35 | -2,03% | - |
| 10.03.2026 | 19,95 | 20,10 | 18,95 | 19,75 | 1,28% | - |
| 09.03.2026 | 19,50 | 20,50 | 19,45 | 19,50 | 0,52% | - |
| 06.03.2026 | 19,45 | 19,65 | 19,20 | 19,40 | 0,52% | - |
| 05.03.2026 | 19,55 | 19,80 | 19,25 | 19,30 | 0,26% | - |
| 04.03.2026 | 19,60 | 19,70 | 19,10 | 19,25 | -1,53% | - |
| 03.03.2026 | 20,70 | 20,70 | 19,50 | 19,55 | -4,17% | - |
| 02.03.2026 | 20,60 | 20,80 | 20,30 | 20,40 | -1,45% | - |
| 27.02.2026 | 20,60 | 21,50 | 20,10 | 20,70 | 1,47% | - |
| 26.02.2026 | 20,70 | 20,70 | 20,40 | 20,40 | -1,92% | - |
| 25.02.2026 | 20,60 | 20,90 | 20,30 | 20,80 | 0,97% | - |
| 24.02.2026 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 23.02.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 20.02.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 19.02.2026 | 20,50 | 20,70 | 20,30 | 20,50 | -1,91% | - |
| 18.02.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 1,46% | 98,00 |
| 17.02.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 2,23% | - |
| 16.02.2026 | 20,30 | 20,50 | 19,85 | 20,15 | -2,18% | 146,00 |
| 13.02.2026 | 20,50 | 20,90 | 20,50 | 20,60 | 0,49% | - |
| 12.02.2026 | 20,70 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 11.02.2026 | 20,15 | 20,30 | 20,15 | 20,30 | -0,49% | - |
| 10.02.2026 | 19,70 | 20,40 | 19,70 | 20,40 | 4,35% | 52,00 |
| 09.02.2026 | 19,70 | 19,75 | 19,35 | 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% | - |