20,295€
1,74%
Echtzeit-Aktienkurs SEKISUI HOUSE
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,23 | 20,49 | 20,08 | 20,34 | 1,97% | - |
| 11.11.2026 | 19,71 | 20,05 | 19,60 | 19,95 | 0,34% | - |
| 10.11.2026 | 20,01 | 20,04 | 19,75 | 19,88 | -4,33% | - |
| 09.11.2026 | 20,08 | 20,95 | 20,05 | 20,78 | 4,96% | - |
| 06.11.2026 | 19,55 | 19,98 | 19,46 | 19,80 | -0,34% | - |
| 05.11.2026 | 20,62 | 21,36 | 19,86 | 19,87 | 0,65% | 1.000,00 |
| 04.11.2026 | 19,66 | 20,26 | 19,53 | 19,74 | 1,00% | - |
| 03.11.2026 | 19,59 | 19,59 | 19,53 | 19,54 | -0,82% | - |
| 02.11.2026 | 19,73 | 19,96 | 19,59 | 19,71 | 1,13% | - |
| 30.10.2026 | 19,69 | 19,92 | 19,30 | 19,49 | 1,25% | - |
| 29.10.2026 | 19,39 | 19,44 | 19,17 | 19,25 | -1,18% | - |
| 28.10.2026 | 19,37 | 19,65 | 19,11 | 19,48 | -1,98% | - |
| 27.10.2026 | 19,78 | 19,95 | 19,60 | 19,87 | -2,37% | - |
| 26.10.2026 | 20,29 | 20,49 | 20,24 | 20,35 | 1,29% | 66,00 |
| 23.10.2026 | 19,83 | 20,20 | 19,83 | 20,09 | 3,40% | - |
| 22.10.2026 | 19,45 | 19,65 | 19,42 | 19,43 | 0,08% | - |
| 21.10.2026 | 19,30 | 19,42 | 19,27 | 19,42 | 0,36% | - |
| 20.10.2026 | 19,16 | 19,53 | 19,10 | 19,35 | 0,49% | - |
| 19.10.2026 | 19,32 | 19,37 | 19,23 | 19,25 | 3,12% | - |
| 16.10.2026 | 19,12 | 19,15 | 18,63 | 18,67 | -3,53% | - |
| 15.10.2026 | 19,19 | 19,41 | 19,11 | 19,35 | 2,33% | - |
| 14.10.2026 | 19,04 | 19,14 | 18,89 | 18,91 | -0,92% | - |
| 13.10.2026 | 19,13 | 19,17 | 18,99 | 19,09 | 1,23% | 500,00 |
| 12.10.2026 | 18,89 | 18,89 | 18,85 | 18,85 | -0,01% | - |
| 09.10.2026 | 18,90 | 18,98 | 18,62 | 18,86 | 2,32% | - |
| 08.10.2026 | 18,75 | 18,89 | 18,40 | 18,43 | -1,64% | - |
| 07.10.2026 | 18,71 | 18,79 | 18,49 | 18,74 | 0,47% | - |
| 06.10.2026 | 18,68 | 18,74 | 18,64 | 18,65 | -0,31% | - |
| 05.10.2026 | 18,67 | 18,76 | 18,62 | 18,71 | -0,40% | - |
| 02.10.2026 | 18,63 | 18,96 | 18,60 | 18,78 | -0,57% | - |
| 01.10.2026 | 18,80 | 18,95 | 18,74 | 18,89 | 0,09% | - |
| 30.09.2026 | 18,85 | 19,20 | 18,64 | 18,87 | 0,67% | - |
| 29.09.2026 | 18,59 | 18,81 | 18,56 | 18,75 | -0,58% | - |
| 28.09.2026 | 18,84 | 18,88 | 18,67 | 18,86 | 0,03% | - |
| 25.09.2026 | 18,70 | 18,86 | 18,70 | 18,85 | 1,63% | - |
| 24.09.2026 | 18,67 | 18,67 | 18,43 | 18,55 | -0,62% | - |
| 23.09.2026 | 18,68 | 18,68 | 18,66 | 18,66 | 0,03% | - |
| 22.09.2026 | 18,65 | 18,67 | 18,61 | 18,66 | -0,04% | - |
| 21.09.2026 | 18,67 | 18,67 | 18,59 | 18,67 | 0,09% | - |
| 18.09.2026 | 18,70 | 18,80 | 18,52 | 18,65 | -2,43% | - |
| 17.09.2026 | 18,90 | 19,30 | 18,76 | 19,11 | 2,34% | - |
| 16.09.2026 | 18,72 | 18,90 | 18,35 | 18,68 | -0,24% | - |
| 15.09.2026 | 18,70 | 18,78 | 18,61 | 18,72 | -0,13% | - |
| 14.09.2026 | 18,83 | 19,07 | 18,63 | 18,75 | -0,79% | - |
| 11.09.2026 | 18,73 | 18,97 | 18,63 | 18,90 | 2,73% | - |
| 10.09.2026 | 18,72 | 19,53 | 18,39 | 18,39 | 0,03% | - |
| 09.09.2026 | 18,59 | 19,59 | 18,38 | 18,39 | -0,30% | - |
| 08.09.2026 | 18,52 | 18,67 | 18,39 | 18,44 | -0,90% | - |
| 07.09.2026 | 18,50 | 18,67 | 18,38 | 18,61 | -0,72% | - |
| 04.09.2026 | 18,61 | 18,79 | 18,45 | 18,75 | -0,73% | - |
| 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% | - |