13,673€
1,73%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,45 | 13,81 | 13,45 | 13,71 | 1,99% | - |
| 05.06.2025 | 13,66 | 13,66 | 13,37 | 13,44 | -1,29% | - |
| 04.06.2025 | 13,68 | 13,69 | 13,52 | 13,62 | -0,96% | - |
| 03.06.2025 | 13,43 | 13,78 | 13,43 | 13,75 | 2,88% | 40,00 |
| 02.06.2025 | 13,20 | 13,48 | 13,20 | 13,36 | 1,50% | - |
| 30.05.2025 | 13,22 | 13,39 | 13,03 | 13,17 | -0,42% | - |
| 29.05.2025 | 13,31 | 13,44 | 13,15 | 13,22 | -1,16% | - |
| 28.05.2025 | 13,28 | 13,41 | 13,22 | 13,38 | 0,77% | - |
| 27.05.2025 | 13,25 | 13,43 | 13,19 | 13,27 | 0,21% | - |
| 26.05.2025 | 13,31 | 13,32 | 13,21 | 13,25 | -0,43% | - |
| 23.05.2025 | 13,52 | 13,52 | 13,24 | 13,30 | -1,66% | - |
| 22.05.2025 | 13,27 | 13,60 | 13,27 | 13,53 | 0,88% | - |
| 21.05.2025 | 13,66 | 13,66 | 13,38 | 13,41 | -2,03% | - |
| 20.05.2025 | 13,89 | 13,89 | 13,60 | 13,69 | -1,67% | - |
| 19.05.2025 | 13,73 | 13,99 | 13,69 | 13,92 | 0,89% | - |
| 16.05.2025 | 13,75 | 13,80 | 13,57 | 13,80 | 0,24% | - |
| 15.05.2025 | 13,42 | 13,82 | 13,42 | 13,77 | 2,13% | - |
| 14.05.2025 | 13,75 | 13,75 | 13,33 | 13,48 | -2,83% | - |
| 13.05.2025 | 14,22 | 14,22 | 13,56 | 13,87 | -2,84% | - |
| 12.05.2025 | 13,66 | 14,30 | 13,66 | 14,28 | 4,27% | - |
| 09.05.2025 | 13,51 | 13,80 | 13,51 | 13,69 | 0,02% | - |
| 08.05.2025 | 13,58 | 13,70 | 13,49 | 13,69 | -0,09% | - |
| 07.05.2025 | 13,73 | 13,75 | 13,36 | 13,70 | 0,38% | - |
| 06.05.2025 | 13,73 | 13,81 | 13,64 | 13,65 | -1,28% | - |
| 05.05.2025 | 13,70 | 13,89 | 13,64 | 13,83 | 1,30% | 7,00 |
| 02.05.2025 | 13,11 | 13,78 | 13,11 | 13,65 | 3,84% | - |
| 30.04.2025 | 13,07 | 13,16 | 12,77 | 13,14 | 0,61% | 7,00 |
| 29.04.2025 | 13,07 | 13,13 | 12,98 | 13,06 | -0,06% | - |
| 28.04.2025 | 13,07 | 13,10 | 12,87 | 13,07 | 0,65% | - |
| 25.04.2025 | 13,07 | 13,07 | 12,70 | 12,99 | -0,61% | - |
| 24.04.2025 | 13,13 | 13,18 | 12,75 | 13,07 | -0,50% | - |
| 23.04.2025 | 12,91 | 13,31 | 12,91 | 13,13 | 1,70% | - |
| 22.04.2025 | 12,08 | 12,97 | 12,08 | 12,91 | 6,72% | - |
| 17.04.2025 | 11,82 | 12,32 | 11,82 | 12,10 | 2,54% | - |
| 16.04.2025 | 12,10 | 12,11 | 11,68 | 11,80 | -2,86% | - |
| 15.04.2025 | 12,15 | 12,24 | 11,88 | 12,15 | -0,35% | - |
| 14.04.2025 | 12,16 | 12,30 | 11,97 | 12,19 | 0,47% | - |
| 11.04.2025 | 12,15 | 12,23 | 11,79 | 12,13 | -0,21% | - |
| 10.04.2025 | 12,56 | 12,61 | 11,91 | 12,16 | 1,78% | - |
| 09.04.2025 | 11,84 | 12,44 | 11,19 | 11,94 | 0,84% | - |
| 08.04.2025 | 11,81 | 12,37 | 11,75 | 11,84 | 0,13% | - |
| 07.04.2025 | 11,62 | 12,06 | 11,32 | 11,83 | -3,70% | 4,00 |
| 04.04.2025 | 12,69 | 12,69 | 12,10 | 12,28 | -3,33% | - |
| 03.04.2025 | 13,20 | 13,20 | 12,57 | 12,71 | -4,51% | - |
| 02.04.2025 | 13,43 | 13,43 | 13,03 | 13,31 | -1,39% | - |
| 01.04.2025 | 13,42 | 13,61 | 13,25 | 13,49 | 1,11% | - |
| 31.03.2025 | 13,52 | 13,52 | 13,24 | 13,35 | -1,33% | - |
| 28.03.2025 | 13,73 | 13,80 | 13,39 | 13,53 | -1,76% | - |
| 27.03.2025 | 13,59 | 14,05 | 13,59 | 13,77 | 2,02% | - |
| 26.03.2025 | 13,71 | 13,79 | 13,49 | 13,50 | -2,19% | - |
| 25.03.2025 | 13,83 | 13,83 | 13,51 | 13,80 | -0,92% | - |
| 24.03.2025 | 13,68 | 13,99 | 13,68 | 13,93 | 1,98% | - |
| 21.03.2025 | 13,33 | 13,69 | 13,33 | 13,66 | 2,94% | - |
| 20.03.2025 | 13,27 | 13,37 | 13,17 | 13,27 | -0,49% | 8,00 |
| 19.03.2025 | 13,23 | 13,37 | 13,14 | 13,33 | 1,10% | - |
| 18.03.2025 | 13,33 | 13,33 | 13,12 | 13,19 | -1,18% | 85,00 |
| 17.03.2025 | 13,50 | 13,53 | 13,23 | 13,34 | -1,15% | 63,00 |
| 14.03.2025 | 13,74 | 13,74 | 13,38 | 13,50 | -1,10% | - |
| 13.03.2025 | 13,71 | 13,88 | 13,60 | 13,65 | -0,98% | - |
| 12.03.2025 | 13,27 | 13,89 | 13,27 | 13,78 | 4,77% | - |
| 11.03.2025 | 13,20 | 13,56 | 13,07 | 13,16 | -0,36% | - |
| 10.03.2025 | 13,15 | 13,30 | 13,08 | 13,20 | 0,40% | 15,00 |
| 07.03.2025 | 13,72 | 13,72 | 13,01 | 13,15 | -4,19% | - |
| 06.03.2025 | 12,75 | 13,77 | 12,71 | 13,73 | 6,89% | 150,00 |
| 05.03.2025 | 12,96 | 12,96 | 12,46 | 12,84 | -0,12% | - |
| 04.03.2025 | 13,96 | 13,96 | 12,83 | 12,86 | -7,90% | - |
| 03.03.2025 | 13,71 | 14,14 | 13,71 | 13,96 | 0,94% | - |
| 28.02.2025 | 13,58 | 13,91 | 13,58 | 13,83 | 1,84% | - |
| 27.02.2025 | 13,57 | 13,67 | 13,44 | 13,58 | -2,93% | - |
| 26.02.2025 | 15,32 | 15,32 | 13,85 | 13,99 | -8,05% | 123,00 |
| 25.02.2025 | 15,15 | 15,43 | 15,15 | 15,21 | 0,66% | - |
| 24.02.2025 | 15,23 | 15,24 | 15,02 | 15,11 | -0,79% | - |
| 21.02.2025 | 15,22 | 15,27 | 15,04 | 15,23 | 0,56% | 10,00 |
| 20.02.2025 | 15,11 | 15,44 | 15,11 | 15,15 | 0,73% | - |
| 19.02.2025 | 15,15 | 15,22 | 14,93 | 15,04 | -0,68% | - |
| 18.02.2025 | 15,17 | 15,20 | 14,92 | 15,14 | -0,15% | - |
| 17.02.2025 | 15,00 | 15,22 | 14,95 | 15,16 | 1,22% | - |
| 14.02.2025 | 15,14 | 15,14 | 14,93 | 14,98 | -1,25% | - |
| 13.02.2025 | 14,93 | 15,24 | 14,93 | 15,17 | 1,22% | 2,00 |
| 12.02.2025 | 15,21 | 15,21 | 14,92 | 14,99 | -2,14% | - |
| 11.02.2025 | 15,31 | 15,40 | 15,29 | 15,32 | -0,05% | 11,00 |
| 10.02.2025 | 15,26 | 15,60 | 15,20 | 15,32 | 0,41% | - |
| 07.02.2025 | 15,26 | 15,30 | 14,85 | 15,26 | 0,15% | 400,00 |
| 06.02.2025 | 15,19 | 15,29 | 15,00 | 15,24 | -0,10% | 5,00 |
| 05.02.2025 | 15,12 | 15,26 | 14,98 | 15,25 | 0,16% | - |
| 04.02.2025 | 15,18 | 15,23 | 14,92 | 15,23 | -0,16% | - |
| 03.02.2025 | 15,26 | 15,41 | 15,13 | 15,25 | 0,08% | 5,00 |
| 31.01.2025 | 15,74 | 15,74 | 15,22 | 15,24 | -3,31% | 900,00 |
| 30.01.2025 | 15,08 | 15,92 | 15,08 | 15,76 | 5,07% | 649,00 |
| 29.01.2025 | 15,10 | 15,34 | 14,96 | 15,00 | -1,30% | - |
| 28.01.2025 | 15,03 | 15,36 | 14,93 | 15,20 | 2,31% | - |
| 27.01.2025 | 14,87 | 15,03 | 14,84 | 14,86 | 0,03% | - |
| 24.01.2025 | 14,91 | 14,96 | 14,80 | 14,85 | -0,39% | - |
| 23.01.2025 | 14,98 | 15,14 | 14,78 | 14,91 | -0,93% | - |
| 22.01.2025 | 15,07 | 15,38 | 14,95 | 15,05 | -0,68% | - |
| 21.01.2025 | 15,09 | 15,33 | 15,05 | 15,15 | 0,45% | - |
| 20.01.2025 | 15,38 | 15,38 | 15,06 | 15,09 | -2,65% | - |
| 17.01.2025 | 15,29 | 15,54 | 15,29 | 15,50 | 2,09% | - |
| 16.01.2025 | 15,18 | 15,32 | 14,99 | 15,18 | 0,10% | - |
| 15.01.2025 | 14,93 | 15,33 | 14,93 | 15,16 | 1,47% | - |