11,353€
-2,43%
Echtzeit-Aktienkurs SEVEN + I HLDGS CO. LTD
Bid:
Ask:
Aktienkurse zur SEVEN + I HLDGS CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,57 | 11,57 | 11,25 | 11,41 | -1,93% | - |
| 23.10.2025 | 11,46 | 11,64 | 11,46 | 11,64 | 1,53% | - |
| 22.10.2025 | 11,45 | 11,60 | 11,35 | 11,46 | -0,37% | - |
| 21.10.2025 | 11,51 | 11,51 | 11,37 | 11,50 | -0,09% | - |
| 20.10.2025 | 11,43 | 11,63 | 11,41 | 11,51 | 2,65% | 5,00 |
| 17.10.2025 | 11,21 | 11,41 | 11,15 | 11,22 | 0,58% | - |
| 16.10.2025 | 11,29 | 11,32 | 11,13 | 11,15 | -1,50% | - |
| 15.10.2025 | 11,18 | 11,41 | 11,18 | 11,32 | 1,27% | - |
| 14.10.2025 | 10,70 | 11,30 | 10,70 | 11,18 | 4,68% | - |
| 13.10.2025 | 10,47 | 10,69 | 10,45 | 10,68 | 0,90% | - |
| 10.10.2025 | 10,94 | 10,94 | 10,50 | 10,58 | -2,80% | 227,00 |
| 09.10.2025 | 11,33 | 11,33 | 10,86 | 10,89 | -2,79% | - |
| 08.10.2025 | 11,09 | 11,23 | 11,09 | 11,20 | 0,83% | - |
| 07.10.2025 | 11,28 | 11,28 | 11,06 | 11,11 | -2,50% | 180,00 |
| 06.10.2025 | 11,46 | 11,48 | 11,05 | 11,39 | -0,89% | - |
| 03.10.2025 | 11,26 | 11,58 | 11,26 | 11,50 | 1,97% | - |
| 02.10.2025 | 11,33 | 11,35 | 11,15 | 11,27 | -1,79% | - |
| 01.10.2025 | 11,35 | 11,50 | 11,25 | 11,48 | 1,03% | - |
| 30.09.2025 | 11,45 | 11,48 | 11,31 | 11,36 | -0,92% | - |
| 29.09.2025 | 11,36 | 11,51 | 11,36 | 11,47 | -0,65% | 1.650,00 |
| 26.09.2025 | 11,44 | 11,56 | 11,27 | 11,54 | 1,47% | - |
| 25.09.2025 | 11,39 | 11,52 | 11,33 | 11,37 | -0,26% | - |
| 24.09.2025 | 11,47 | 11,58 | 11,35 | 11,40 | -0,15% | - |
| 23.09.2025 | 11,48 | 11,51 | 11,41 | 11,42 | 0,02% | - |
| 22.09.2025 | 11,43 | 11,48 | 11,37 | 11,42 | -0,09% | - |
| 19.09.2025 | 11,55 | 11,55 | 11,34 | 11,43 | -1,42% | - |
| 18.09.2025 | 11,40 | 11,70 | 11,40 | 11,59 | 2,00% | - |
| 17.09.2025 | 11,38 | 11,43 | 11,33 | 11,37 | 0,33% | - |
| 16.09.2025 | 11,36 | 11,45 | 11,31 | 11,33 | -0,51% | - |
| 15.09.2025 | 11,38 | 11,39 | 11,38 | 11,39 | 0,18% | - |
| 12.09.2025 | 11,51 | 11,51 | 11,32 | 11,37 | -1,09% | 1.000,00 |
| 11.09.2025 | 11,46 | 11,49 | 11,38 | 11,49 | 1,19% | - |
| 10.09.2025 | 11,21 | 11,40 | 11,21 | 11,36 | 1,77% | - |
| 09.09.2025 | 11,39 | 11,39 | 11,15 | 11,16 | -2,75% | - |
| 08.09.2025 | 11,18 | 11,48 | 11,18 | 11,47 | 1,96% | - |
| 05.09.2025 | 11,28 | 11,35 | 11,13 | 11,25 | -0,60% | - |
| 04.09.2025 | 11,22 | 11,33 | 11,16 | 11,32 | 0,69% | - |
| 03.09.2025 | 11,19 | 11,26 | 11,12 | 11,24 | 1,10% | - |
| 02.09.2025 | 11,30 | 11,30 | 11,04 | 11,12 | -1,85% | 273,00 |
| 01.09.2025 | 11,24 | 11,39 | 11,20 | 11,33 | 1,32% | - |
| 29.08.2025 | 11,18 | 11,25 | 10,99 | 11,18 | 0,04% | - |
| 28.08.2025 | 11,22 | 11,25 | 11,11 | 11,18 | -1,99% | 3.402,00 |
| 27.08.2025 | 11,48 | 11,48 | 11,31 | 11,41 | -1,06% | 1,00 |
| 26.08.2025 | 11,55 | 11,55 | 11,36 | 11,53 | 0,11% | 44,00 |
| 25.08.2025 | 11,79 | 11,79 | 11,47 | 11,52 | -2,81% | - |
| 22.08.2025 | 11,44 | 11,94 | 11,44 | 11,85 | 3,56% | - |
| 21.08.2025 | 11,68 | 11,68 | 11,33 | 11,44 | -1,84% | - |
| 20.08.2025 | 11,66 | 11,74 | 11,58 | 11,66 | 0,19% | - |
| 19.08.2025 | 11,61 | 11,80 | 11,58 | 11,63 | 0,00% | - |
| 18.08.2025 | 11,66 | 11,69 | 11,56 | 11,63 | -0,19% | - |
| 15.08.2025 | 11,72 | 11,72 | 11,59 | 11,66 | -0,91% | - |
| 14.08.2025 | 11,65 | 11,80 | 11,65 | 11,76 | 1,49% | - |
| 13.08.2025 | 11,84 | 11,84 | 11,48 | 11,59 | -2,07% | - |
| 12.08.2025 | 11,99 | 11,99 | 11,68 | 11,84 | -1,02% | - |
| 11.08.2025 | 12,05 | 12,05 | 11,88 | 11,96 | -0,60% | - |
| 08.08.2025 | 11,97 | 12,14 | 11,88 | 12,03 | 0,29% | - |
| 07.08.2025 | 11,86 | 12,09 | 11,86 | 12,00 | 1,01% | - |
| 06.08.2025 | 11,72 | 11,90 | 11,72 | 11,88 | 1,60% | - |
| 05.08.2025 | 11,76 | 11,80 | 11,65 | 11,69 | -1,16% | - |
| 04.08.2025 | 11,58 | 11,83 | 11,58 | 11,83 | 2,07% | - |
| 01.08.2025 | 11,67 | 11,77 | 11,52 | 11,59 | -0,88% | - |
| 31.07.2025 | 11,77 | 11,77 | 11,56 | 11,69 | -0,51% | 63,00 |
| 30.07.2025 | 11,55 | 11,80 | 11,55 | 11,75 | 2,11% | - |
| 29.07.2025 | 11,67 | 11,67 | 11,48 | 11,51 | -1,07% | 6,00 |
| 28.07.2025 | 11,49 | 11,66 | 11,49 | 11,63 | 1,15% | - |
| 25.07.2025 | 11,64 | 11,64 | 11,47 | 11,50 | -0,73% | 7,00 |
| 24.07.2025 | 11,57 | 11,80 | 11,57 | 11,58 | -0,24% | - |
| 23.07.2025 | 11,47 | 11,69 | 11,37 | 11,61 | 3,89% | - |
| 22.07.2025 | 11,23 | 11,28 | 11,08 | 11,18 | -0,40% | - |
| 21.07.2025 | 11,26 | 11,33 | 11,22 | 11,22 | 0,04% | - |
| 18.07.2025 | 11,74 | 11,74 | 11,12 | 11,22 | -4,74% | - |
| 17.07.2025 | 12,84 | 12,84 | 11,55 | 11,77 | -8,22% | 18,00 |
| 16.07.2025 | 12,72 | 12,85 | 12,61 | 12,83 | 0,90% | - |
| 15.07.2025 | 12,78 | 12,79 | 12,67 | 12,71 | -0,84% | - |
| 14.07.2025 | 12,99 | 12,99 | 12,72 | 12,82 | -1,27% | - |
| 11.07.2025 | 12,58 | 13,10 | 12,58 | 12,99 | 2,36% | - |
| 10.07.2025 | 12,86 | 12,86 | 12,44 | 12,69 | -1,63% | - |
| 09.07.2025 | 12,86 | 12,92 | 12,76 | 12,90 | -0,17% | - |
| 08.07.2025 | 13,07 | 13,07 | 12,81 | 12,92 | -0,90% | 42,00 |
| 07.07.2025 | 13,17 | 13,30 | 13,02 | 13,04 | -0,91% | - |
| 04.07.2025 | 13,46 | 13,46 | 12,83 | 13,16 | -2,79% | - |
| 03.07.2025 | 13,50 | 13,57 | 13,02 | 13,53 | 0,39% | - |
| 02.07.2025 | 13,39 | 13,56 | 13,39 | 13,48 | 1,01% | - |
| 01.07.2025 | 13,66 | 13,66 | 13,32 | 13,35 | -1,82% | - |
| 30.06.2025 | 13,68 | 13,79 | 13,56 | 13,59 | -0,91% | - |
| 27.06.2025 | 13,69 | 13,82 | 13,52 | 13,72 | -0,44% | - |
| 26.06.2025 | 13,42 | 13,78 | 13,42 | 13,78 | 2,74% | - |
| 25.06.2025 | 13,50 | 13,56 | 13,40 | 13,41 | -0,52% | - |
| 24.06.2025 | 13,53 | 13,54 | 13,41 | 13,48 | -0,17% | - |
| 23.06.2025 | 13,35 | 13,51 | 13,28 | 13,50 | 1,31% | - |
| 20.06.2025 | 13,48 | 13,81 | 13,31 | 13,33 | -1,24% | - |
| 19.06.2025 | 13,36 | 13,64 | 13,36 | 13,50 | 1,20% | - |
| 18.06.2025 | 13,23 | 13,46 | 13,23 | 13,34 | 0,91% | - |
| 17.06.2025 | 13,36 | 13,36 | 13,14 | 13,22 | -1,03% | - |
| 16.06.2025 | 13,04 | 13,51 | 13,04 | 13,35 | 2,02% | - |
| 13.06.2025 | 13,16 | 13,26 | 13,01 | 13,09 | -0,53% | - |
| 12.06.2025 | 13,24 | 13,24 | 13,05 | 13,16 | -0,30% | - |
| 11.06.2025 | 13,49 | 13,49 | 13,18 | 13,20 | -2,26% | - |
| 10.06.2025 | 13,45 | 13,53 | 13,28 | 13,50 | 0,47% | - |
| 09.06.2025 | 13,67 | 13,69 | 13,33 | 13,44 | -1,95% | - |