12,538€
-0,56%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,77 | 12,77 | 12,36 | 12,58 | -0,20% | - |
| 06.02.2026 | 12,21 | 12,73 | 12,08 | 12,61 | 1,27% | - |
| 05.02.2026 | 12,38 | 12,60 | 12,12 | 12,45 | 0,52% | - |
| 04.02.2026 | 12,08 | 12,65 | 12,04 | 12,39 | 2,59% | - |
| 03.02.2026 | 12,09 | 12,30 | 11,85 | 12,07 | -0,21% | - |
| 02.02.2026 | 12,03 | 12,31 | 12,03 | 12,10 | -0,04% | - |
| 30.01.2026 | 11,83 | 12,53 | 11,83 | 12,10 | 2,98% | - |
| 29.01.2026 | 11,85 | 11,88 | 11,51 | 11,75 | -1,30% | - |
| 28.01.2026 | 11,74 | 12,36 | 11,74 | 11,91 | 1,47% | - |
| 27.01.2026 | 11,90 | 11,90 | 11,51 | 11,74 | -1,51% | - |
| 26.01.2026 | 11,82 | 12,06 | 10,96 | 11,92 | -0,13% | - |
| 23.01.2026 | 12,05 | 12,05 | 11,73 | 11,93 | -1,22% | - |
| 22.01.2026 | 12,29 | 12,29 | 11,67 | 12,08 | -1,33% | - |
| 21.01.2026 | 12,37 | 12,38 | 12,06 | 12,24 | -0,85% | - |
| 20.01.2026 | 12,51 | 12,72 | 12,25 | 12,35 | -1,57% | 1,00 |
| 19.01.2026 | 11,90 | 12,66 | 11,90 | 12,54 | 5,51% | - |
| 16.01.2026 | 12,18 | 12,18 | 11,63 | 11,89 | -2,58% | - |
| 15.01.2026 | 12,09 | 12,31 | 11,97 | 12,20 | 1,84% | - |
| 14.01.2026 | 11,93 | 12,23 | 11,93 | 11,98 | 0,50% | - |
| 13.01.2026 | 12,65 | 12,65 | 11,53 | 11,92 | -5,99% | 3,00 |
| 12.01.2026 | 12,69 | 12,71 | 12,34 | 12,68 | 0,50% | - |
| 09.01.2026 | 12,38 | 12,71 | 12,26 | 12,62 | 2,12% | - |
| 08.01.2026 | 12,22 | 12,49 | 11,93 | 12,36 | 1,27% | - |
| 07.01.2026 | 12,17 | 12,29 | 12,15 | 12,20 | 0,56% | - |
| 06.01.2026 | 12,46 | 12,46 | 11,77 | 12,14 | -3,11% | - |
| 05.01.2026 | 12,22 | 12,58 | 12,12 | 12,53 | 2,33% | 1.757,00 |
| 02.01.2026 | 12,26 | 12,27 | 12,24 | 12,24 | 0,06% | - |
| 30.12.2025 | 12,31 | 12,31 | 11,89 | 12,23 | -0,85% | - |
| 29.12.2025 | 12,27 | 12,50 | 12,25 | 12,34 | 1,44% | - |
| 23.12.2025 | 12,00 | 12,20 | 12,00 | 12,16 | 2,23% | - |
| 22.12.2025 | 11,53 | 11,97 | 11,53 | 11,90 | 0,78% | - |
| 19.12.2025 | 12,18 | 12,42 | 11,81 | 11,81 | -3,40% | 3.000,00 |
| 18.12.2025 | 11,82 | 12,55 | 11,82 | 12,22 | 2,69% | - |
| 17.12.2025 | 11,98 | 12,07 | 11,79 | 11,90 | -1,22% | - |
| 16.12.2025 | 12,08 | 12,27 | 11,96 | 12,05 | -0,27% | - |
| 15.12.2025 | 11,76 | 12,21 | 11,76 | 12,08 | 3,12% | - |
| 12.12.2025 | 11,57 | 11,96 | 11,57 | 11,72 | 0,41% | - |
| 11.12.2025 | 11,38 | 11,78 | 11,38 | 11,67 | 1,81% | - |
| 10.12.2025 | 11,39 | 11,53 | 11,37 | 11,46 | 0,57% | - |
| 09.12.2025 | 11,33 | 11,48 | 11,33 | 11,40 | 1,15% | - |
| 08.12.2025 | 11,41 | 11,45 | 11,26 | 11,27 | -3,28% | - |
| 05.12.2025 | 11,79 | 11,79 | 11,30 | 11,65 | -0,77% | - |
| 04.12.2025 | 11,62 | 11,92 | 11,62 | 11,74 | 1,10% | - |
| 03.12.2025 | 11,78 | 11,78 | 11,43 | 11,61 | -1,84% | - |
| 02.12.2025 | 11,81 | 11,89 | 11,76 | 11,83 | 0,06% | - |
| 28.11.2025 | 11,59 | 12,06 | 11,59 | 11,82 | 1,63% | 3.100,00 |
| 27.11.2025 | 11,98 | 11,98 | 11,45 | 11,63 | -3,43% | - |
| 26.11.2025 | 11,66 | 12,05 | 11,66 | 12,04 | 3,13% | - |
| 25.11.2025 | 11,75 | 11,84 | 11,58 | 11,68 | -0,70% | - |
| 24.11.2025 | 11,80 | 11,80 | 11,76 | 11,76 | -0,55% | - |
| 21.11.2025 | 11,86 | 12,44 | 11,56 | 11,83 | 2,40% | - |
| 20.11.2025 | 11,58 | 11,83 | 11,46 | 11,55 | -0,11% | - |
| 19.11.2025 | 11,15 | 11,70 | 11,15 | 11,56 | 3,08% | 300,00 |
| 18.11.2025 | 11,12 | 11,28 | 11,09 | 11,22 | 1,04% | - |
| 17.11.2025 | 11,32 | 11,36 | 11,06 | 11,10 | -2,46% | 20,00 |
| 14.11.2025 | 11,01 | 11,49 | 11,01 | 11,38 | 2,45% | - |
| 13.11.2025 | 11,26 | 11,28 | 11,02 | 11,11 | -1,33% | - |
| 12.11.2025 | 11,36 | 11,36 | 11,10 | 11,26 | -0,92% | - |
| 11.11.2025 | 11,26 | 11,39 | 11,23 | 11,36 | 0,62% | - |
| 10.11.2025 | 11,17 | 11,31 | 11,17 | 11,29 | 1,41% | - |
| 07.11.2025 | 10,91 | 11,27 | 10,91 | 11,14 | 2,25% | - |
| 06.11.2025 | 11,06 | 11,09 | 10,82 | 10,89 | -0,71% | - |
| 05.11.2025 | 10,95 | 11,00 | 10,81 | 10,97 | 0,14% | - |
| 04.11.2025 | 11,02 | 11,10 | 10,85 | 10,95 | -0,99% | - |
| 03.11.2025 | 11,01 | 11,09 | 11,00 | 11,06 | 0,75% | - |
| 31.10.2025 | 11,03 | 11,21 | 10,95 | 10,98 | 0,27% | - |
| 30.10.2025 | 10,93 | 11,23 | 10,90 | 10,95 | 0,90% | - |
| 29.10.2025 | 11,24 | 11,24 | 10,79 | 10,85 | -3,96% | - |
| 28.10.2025 | 11,30 | 11,32 | 11,18 | 11,30 | -0,02% | - |
| 27.10.2025 | 11,35 | 11,38 | 11,23 | 11,30 | -0,94% | - |
| 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% | - |