15,913€
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,01 | 16,15 | 15,75 | 15,91 | 0,00% | 3,00 |
| 21.11.2024 | 15,83 | 16,09 | 15,61 | 15,91 | 0,52% | - |
| 20.11.2024 | 16,44 | 16,44 | 15,68 | 15,83 | -3,70% | 806,00 |
| 19.11.2024 | 14,88 | 18,13 | 14,83 | 16,44 | 10,45% | 170,00 |
| 18.11.2024 | 15,01 | 15,21 | 14,77 | 14,88 | -0,83% | - |
| 15.11.2024 | 14,81 | 15,07 | 14,78 | 15,01 | 1,35% | - |
| 14.11.2024 | 15,24 | 15,24 | 14,60 | 14,81 | -2,81% | 8,00 |
| 13.11.2024 | 13,41 | 15,38 | 13,41 | 15,24 | 13,61% | 277,00 |
| 12.11.2024 | 13,50 | 13,63 | 13,25 | 13,41 | -0,67% | - |
| 11.11.2024 | 13,46 | 13,58 | 13,25 | 13,50 | 0,32% | 3,00 |
| 08.11.2024 | 13,53 | 13,64 | 13,29 | 13,46 | -0,52% | - |
| 07.11.2024 | 13,53 | 13,85 | 13,26 | 13,53 | 0,02% | - |
| 06.11.2024 | 13,31 | 13,61 | 13,18 | 13,53 | 1,35% | - |
| 05.11.2024 | 13,10 | 13,48 | 13,10 | 13,35 | 1,91% | - |
| 04.11.2024 | 13,17 | 13,17 | 13,06 | 13,10 | -0,55% | - |
| 01.11.2024 | 13,07 | 13,28 | 12,87 | 13,17 | 0,75% | - |
| 31.10.2024 | 13,36 | 13,36 | 12,98 | 13,07 | -2,17% | - |
| 30.10.2024 | 13,61 | 13,61 | 13,29 | 13,36 | -1,85% | - |
| 29.10.2024 | 13,78 | 13,78 | 13,53 | 13,61 | -1,22% | - |
| 28.10.2024 | 13,72 | 13,82 | 13,67 | 13,78 | 0,42% | - |
| 25.10.2024 | 13,68 | 13,91 | 13,68 | 13,72 | 0,29% | - |
| 24.10.2024 | 13,82 | 13,86 | 13,59 | 13,68 | 2,90% | - |
| 23.10.2024 | 13,60 | 13,60 | 13,20 | 13,30 | -2,24% | - |
| 22.10.2024 | 13,70 | 13,70 | 13,48 | 13,60 | -0,73% | - |
| 21.10.2024 | 13,62 | 13,80 | 13,62 | 13,70 | 0,62% | - |
| 18.10.2024 | 13,65 | 13,68 | 13,57 | 13,62 | -0,26% | - |
| 17.10.2024 | 13,75 | 13,81 | 13,62 | 13,65 | -0,73% | - |
| 16.10.2024 | 13,78 | 14,13 | 13,66 | 13,75 | -0,34% | - |
| 15.10.2024 | 14,09 | 14,19 | 13,67 | 13,80 | -2,15% | - |
| 14.10.2024 | 14,11 | 14,19 | 14,02 | 14,10 | -0,07% | - |
| 11.10.2024 | 14,13 | 14,21 | 13,99 | 14,11 | 0,64% | - |
| 10.10.2024 | 14,60 | 14,60 | 13,56 | 14,02 | -3,94% | 105,00 |
| 09.10.2024 | 13,79 | 14,69 | 13,79 | 14,60 | 5,84% | 2.306,00 |
| 08.10.2024 | 13,67 | 13,90 | 13,67 | 13,79 | 0,90% | - |
| 07.10.2024 | 13,69 | 13,83 | 13,49 | 13,67 | -0,15% | - |
| 04.10.2024 | 13,12 | 13,79 | 13,12 | 13,69 | 4,36% | - |
| 03.10.2024 | 13,52 | 13,52 | 13,02 | 13,12 | -2,98% | - |
| 02.10.2024 | 13,45 | 13,64 | 13,45 | 13,52 | 0,52% | 100,00 |
| 01.10.2024 | 13,47 | 13,57 | 13,26 | 13,45 | -0,15% | 3,00 |
| 30.09.2024 | 13,44 | 13,61 | 13,43 | 13,47 | 0,20% | - |
| 27.09.2024 | 13,76 | 13,76 | 13,36 | 13,44 | -2,31% | - |
| 26.09.2024 | 13,56 | 13,81 | 13,54 | 13,76 | 2,04% | - |
| 25.09.2024 | 13,34 | 13,57 | 13,33 | 13,49 | 1,11% | - |
| 24.09.2024 | 13,57 | 13,57 | 13,24 | 13,34 | -1,68% | - |
| 23.09.2024 | 13,52 | 13,66 | 13,47 | 13,57 | 0,56% | - |
| 20.09.2024 | 13,72 | 13,72 | 13,33 | 13,49 | -1,64% | - |
| 19.09.2024 | 13,66 | 13,90 | 13,54 | 13,72 | 0,38% | - |
| 18.09.2024 | 13,77 | 13,81 | 13,62 | 13,66 | -0,74% | - |
| 17.09.2024 | 13,65 | 13,94 | 13,65 | 13,77 | 0,86% | - |
| 16.09.2024 | 13,68 | 13,88 | 13,55 | 13,65 | -0,24% | 2,00 |
| 13.09.2024 | 14,00 | 14,00 | 13,63 | 13,68 | -2,30% | 3,00 |
| 12.09.2024 | 13,97 | 14,07 | 13,73 | 14,00 | 2,79% | - |
| 11.09.2024 | 13,68 | 13,79 | 13,49 | 13,62 | -0,42% | 15,00 |
| 10.09.2024 | 13,80 | 13,99 | 13,43 | 13,68 | -0,87% | 3,00 |
| 09.09.2024 | 13,17 | 13,80 | 13,17 | 13,80 | 4,64% | - |
| 06.09.2024 | 13,17 | 13,57 | 13,17 | 13,19 | 0,15% | - |
| 05.09.2024 | 13,80 | 14,02 | 12,75 | 13,17 | -4,60% | - |
| 04.09.2024 | 13,53 | 13,99 | 13,51 | 13,80 | 2,05% | - |
| 03.09.2024 | 13,20 | 13,69 | 13,20 | 13,53 | 2,44% | - |
| 02.09.2024 | 13,07 | 13,44 | 13,07 | 13,20 | 1,01% | 8,00 |
| 30.08.2024 | 13,18 | 13,18 | 13,00 | 13,07 | -0,80% | - |
| 29.08.2024 | 12,84 | 13,25 | 12,84 | 13,18 | 2,59% | 9,00 |
| 28.08.2024 | 13,03 | 13,05 | 12,78 | 12,84 | -1,44% | - |
| 27.08.2024 | 13,08 | 13,40 | 12,95 | 13,03 | 2,46% | - |
| 26.08.2024 | 12,64 | 12,78 | 12,55 | 12,72 | 2,54% | - |
| 22.08.2024 | 12,47 | 12,53 | 12,38 | 12,40 | -1,68% | - |
| 21.08.2024 | 12,53 | 12,67 | 12,34 | 12,62 | 4,54% | 197,00 |
| 20.08.2024 | 13,37 | 13,37 | 11,68 | 12,07 | -9,73% | 90,00 |
| 19.08.2024 | 10,69 | 13,90 | 10,69 | 13,37 | 25,11% | 10.142,00 |
| 16.08.2024 | 10,94 | 10,94 | 10,66 | 10,69 | -2,35% | 100,00 |
| 15.08.2024 | 10,81 | 10,95 | 10,81 | 10,94 | 1,27% | - |
| 14.08.2024 | 10,71 | 10,92 | 10,71 | 10,81 | 0,91% | - |
| 13.08.2024 | 10,47 | 10,75 | 10,47 | 10,71 | 2,32% | - |
| 12.08.2024 | 10,54 | 10,54 | 10,39 | 10,47 | -0,69% | - |
| 09.08.2024 | 10,62 | 10,62 | 10,37 | 10,54 | -0,78% | - |
| 08.08.2024 | 10,60 | 10,70 | 10,46 | 10,62 | 0,21% | - |
| 07.08.2024 | 11,08 | 11,08 | 10,52 | 10,60 | -0,56% | - |
| 06.08.2024 | 10,57 | 10,74 | 10,17 | 10,66 | 1,09% | - |
| 05.08.2024 | 11,08 | 11,08 | 10,12 | 10,54 | -2,77% | - |
| 02.08.2024 | 11,08 | 11,19 | 10,81 | 10,84 | -2,17% | - |
| 01.08.2024 | 11,17 | 11,18 | 10,75 | 11,08 | 0,32% | - |
| 31.07.2024 | 10,80 | 11,07 | 10,80 | 11,05 | 2,32% | - |
| 30.07.2024 | 10,63 | 10,81 | 10,63 | 10,80 | 1,70% | - |
| 29.07.2024 | 10,36 | 10,68 | 10,36 | 10,62 | 2,51% | - |
| 26.07.2024 | 10,43 | 10,43 | 10,12 | 10,36 | -0,72% | - |
| 25.07.2024 | 10,54 | 10,64 | 10,39 | 10,43 | -1,02% | - |
| 24.07.2024 | 10,61 | 10,63 | 10,43 | 10,54 | -0,61% | - |
| 23.07.2024 | 10,56 | 10,63 | 10,51 | 10,61 | 0,47% | - |
| 22.07.2024 | 10,49 | 10,59 | 10,49 | 10,56 | 0,60% | - |
| 19.07.2024 | 10,52 | 10,53 | 10,45 | 10,49 | -0,26% | - |
| 18.07.2024 | 10,35 | 10,66 | 10,35 | 10,52 | 1,62% | - |
| 17.07.2024 | 10,38 | 10,49 | 10,35 | 10,35 | -0,24% | 12,00 |
| 16.07.2024 | 10,61 | 10,61 | 10,33 | 10,38 | -2,19% | - |
| 15.07.2024 | 10,54 | 10,64 | 10,54 | 10,61 | 0,71% | - |
| 12.07.2024 | 10,67 | 10,67 | 10,46 | 10,54 | -1,29% | - |
| 11.07.2024 | 11,09 | 11,13 | 10,56 | 10,67 | -3,76% | - |
| 10.07.2024 | 11,17 | 11,17 | 11,08 | 11,09 | -0,67% | 4,00 |
| 09.07.2024 | 11,33 | 11,33 | 11,17 | 11,17 | -1,41% | - |
| 08.07.2024 | 11,43 | 11,43 | 11,31 | 11,33 | -0,88% | - |
| 05.07.2024 | 11,42 | 11,45 | 11,41 | 11,43 | 0,04% | - |