11,503€
-2,91%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,79 | 11,79 | 11,47 | 11,50 | -2,98% | - |
| 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% | - |
| 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% | - |