12,735€
-0,66%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 12,78 | 12,79 | 12,67 | 12,74 | -0,60% | - |
| 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% | - |
| 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 |