18,743€
-0,74%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18,61 | 18,70 | 18,45 | 18,66 | -1,20% | - |
| 03.09.2026 | 18,77 | 18,90 | 18,02 | 18,88 | 1,08% | - |
| 02.09.2026 | 18,38 | 19,13 | 18,23 | 18,68 | 1,58% | - |
| 01.09.2026 | 18,59 | 18,80 | 18,36 | 18,39 | -0,49% | - |
| 31.08.2026 | 18,58 | 18,62 | 18,35 | 18,48 | 0,48% | - |
| 28.08.2026 | 18,48 | 18,58 | 18,36 | 18,39 | -1,24% | - |
| 27.08.2026 | 18,58 | 18,68 | 18,52 | 18,62 | 0,16% | - |
| 26.08.2026 | 18,68 | 18,69 | 18,54 | 18,59 | -0,28% | - |
| 25.08.2026 | 18,69 | 18,71 | 18,41 | 18,65 | -0,40% | - |
| 24.08.2026 | 18,67 | 18,79 | 18,59 | 18,72 | 0,23% | - |
| 21.08.2026 | 18,61 | 18,77 | 18,03 | 18,68 | 0,99% | - |
| 20.08.2026 | 18,52 | 18,67 | 18,03 | 18,50 | 0,57% | - |
| 19.08.2026 | 18,23 | 18,59 | 18,21 | 18,39 | 1,84% | - |
| 18.08.2026 | 18,34 | 18,43 | 18,00 | 18,06 | -2,13% | - |
| 17.08.2026 | 18,54 | 18,63 | 18,03 | 18,45 | -1,47% | - |
| 14.08.2026 | 18,63 | 18,76 | 18,63 | 18,73 | -0,36% | - |
| 13.08.2026 | 18,61 | 18,95 | 18,03 | 18,79 | 0,19% | - |
| 12.08.2026 | 18,59 | 18,91 | 18,58 | 18,76 | 0,67% | - |
| 11.08.2026 | 18,65 | 18,65 | 18,62 | 18,63 | -0,17% | - |
| 10.08.2026 | 18,68 | 18,81 | 18,66 | 18,67 | -1,03% | - |
| 07.08.2026 | 18,73 | 18,97 | 18,71 | 18,86 | 0,69% | - |
| 06.08.2026 | 18,56 | 18,93 | 18,56 | 18,73 | 1,78% | - |
| 05.08.2026 | 18,46 | 18,62 | 18,33 | 18,40 | -0,37% | - |
| 04.08.2026 | 18,46 | 18,62 | 18,39 | 18,47 | -1,64% | - |
| 03.08.2026 | 18,73 | 18,90 | 18,51 | 18,78 | -1,00% | 272,00 |
| 31.07.2026 | 18,77 | 19,08 | 18,65 | 18,97 | -3,18% | - |
| 30.07.2026 | 19,13 | 19,66 | 18,85 | 19,59 | -2,04% | - |
| 29.07.2026 | 20,06 | 20,24 | 19,84 | 20,00 | 1,66% | 248,00 |
| 28.07.2026 | 19,61 | 19,71 | 19,53 | 19,67 | 1,75% | - |
| 27.07.2026 | 19,47 | 19,59 | 19,06 | 19,33 | 1,48% | - |
| 24.07.2026 | 18,90 | 19,15 | 18,82 | 19,05 | 1,49% | - |
| 23.07.2026 | 18,79 | 18,86 | 18,52 | 18,77 | -0,78% | - |
| 22.07.2026 | 18,90 | 19,02 | 18,87 | 18,92 | -0,94% | - |
| 21.07.2026 | 19,12 | 19,16 | 18,98 | 19,10 | -0,69% | - |
| 20.07.2026 | 19,21 | 19,23 | 19,21 | 19,23 | 1,17% | - |
| 17.07.2026 | 19,03 | 19,41 | 18,97 | 19,01 | -0,63% | - |
| 16.07.2026 | 19,09 | 19,15 | 18,98 | 19,13 | 1,12% | - |
| 15.07.2026 | 19,03 | 19,05 | 18,63 | 18,92 | -0,34% | - |
| 14.07.2026 | 19,02 | 19,18 | 18,83 | 18,98 | 1,08% | - |
| 13.07.2026 | 18,82 | 18,91 | 18,69 | 18,78 | 0,36% | - |
| 10.07.2026 | 18,72 | 18,89 | 18,66 | 18,71 | 0,13% | - |
| 09.07.2026 | 18,75 | 18,91 | 18,61 | 18,69 | -1,50% | - |
| 08.07.2026 | 19,01 | 19,02 | 18,52 | 18,97 | -0,62% | - |
| 07.07.2026 | 19,05 | 19,11 | 18,87 | 19,09 | 0,26% | - |
| 06.07.2026 | 19,01 | 19,29 | 18,95 | 19,04 | 1,28% | - |
| 03.07.2026 | 18,74 | 18,89 | 18,65 | 18,80 | 0,78% | - |
| 02.07.2026 | 18,38 | 18,69 | 18,38 | 18,65 | 2,09% | - |
| 01.07.2026 | 18,37 | 18,37 | 18,02 | 18,27 | -0,57% | - |
| 30.06.2026 | 18,50 | 18,50 | 18,24 | 18,38 | 0,67% | - |
| 29.06.2026 | 18,20 | 18,53 | 18,18 | 18,25 | 0,61% | - |
| 26.06.2026 | 17,63 | 18,24 | 17,63 | 18,14 | 1,77% | - |
| 25.06.2026 | 17,50 | 17,88 | 17,50 | 17,83 | 1,34% | - |
| 24.06.2026 | 17,44 | 17,67 | 17,44 | 17,59 | 0,30% | - |
| 23.06.2026 | 17,59 | 17,59 | 17,45 | 17,54 | 0,00% | - |
| 22.06.2026 | 17,77 | 17,77 | 17,41 | 17,54 | -0,75% | - |
| 19.06.2026 | 17,83 | 17,83 | 17,67 | 17,67 | -0,70% | - |
| 18.06.2026 | 17,47 | 17,88 | 17,47 | 17,80 | -0,15% | - |
| 17.06.2026 | 17,67 | 17,83 | 17,29 | 17,83 | 0,44% | - |
| 16.06.2026 | 17,63 | 17,76 | 17,63 | 17,75 | -0,71% | - |
| 15.06.2026 | 18,06 | 18,06 | 17,51 | 17,88 | -0,64% | - |
| 12.06.2026 | 17,74 | 18,05 | 17,60 | 17,99 | 0,49% | - |
| 11.06.2026 | 17,81 | 18,03 | 17,48 | 17,90 | 0,27% | - |
| 10.06.2026 | 17,27 | 17,98 | 17,27 | 17,86 | 4,16% | - |
| 09.06.2026 | 17,98 | 17,98 | 17,12 | 17,14 | -4,78% | - |
| 08.06.2026 | 17,68 | 18,06 | 17,68 | 18,00 | 6,81% | - |
| 05.06.2026 | 17,77 | 17,77 | 16,83 | 16,86 | -4,79% | - |
| 04.06.2026 | 17,59 | 17,96 | 17,47 | 17,70 | 0,31% | 1.100,00 |
| 03.06.2026 | 17,54 | 17,81 | 17,17 | 17,65 | 0,87% | - |
| 02.06.2026 | 17,70 | 17,94 | 17,30 | 17,50 | -1,80% | 320,00 |
| 01.06.2026 | 18,06 | 18,06 | 17,22 | 17,82 | -2,14% | 4.060,00 |
| 29.05.2026 | 18,23 | 18,26 | 17,98 | 18,21 | 0,46% | - |
| 28.05.2026 | 18,02 | 18,35 | 17,89 | 18,12 | 0,78% | - |
| 27.05.2026 | 17,99 | 18,06 | 17,93 | 17,98 | -0,76% | - |
| 26.05.2026 | 18,16 | 18,21 | 17,97 | 18,12 | 0,18% | - |
| 25.05.2026 | 18,04 | 18,16 | 17,84 | 18,09 | 0,54% | - |
| 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 |