11,545€
2,19%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 11,49 | 11,57 | 11,41 | 11,50 | 1,81% | - |
| 14.10.2026 | 11,35 | 11,36 | 11,24 | 11,30 | 1,12% | - |
| 13.10.2026 | 11,24 | 11,26 | 11,12 | 11,17 | -0,25% | - |
| 12.10.2026 | 11,19 | 11,22 | 11,19 | 11,20 | 0,13% | - |
| 09.10.2026 | 11,21 | 11,25 | 11,12 | 11,19 | 0,65% | - |
| 08.10.2026 | 11,18 | 11,36 | 11,07 | 11,11 | 0,73% | - |
| 07.10.2026 | 11,10 | 11,22 | 10,93 | 11,03 | -0,83% | - |
| 06.10.2026 | 11,14 | 11,20 | 11,11 | 11,13 | 0,02% | - |
| 05.10.2026 | 11,14 | 11,24 | 11,09 | 11,12 | -0,85% | - |
| 02.10.2026 | 11,14 | 11,37 | 11,12 | 11,22 | -0,40% | - |
| 01.10.2026 | 11,16 | 11,31 | 10,98 | 11,26 | -0,13% | - |
| 30.09.2026 | 11,26 | 11,35 | 10,96 | 11,28 | 1,05% | 1.800,00 |
| 29.09.2026 | 11,05 | 11,20 | 11,04 | 11,16 | -0,02% | - |
| 28.09.2026 | 11,11 | 11,19 | 11,09 | 11,16 | 0,13% | - |
| 25.09.2026 | 11,14 | 11,18 | 11,12 | 11,15 | 0,31% | - |
| 24.09.2026 | 11,20 | 11,21 | 11,06 | 11,11 | -0,89% | - |
| 23.09.2026 | 11,22 | 11,26 | 11,19 | 11,21 | 0,11% | - |
| 22.09.2026 | 11,21 | 11,21 | 11,20 | 11,20 | -0,04% | - |
| 21.09.2026 | 11,22 | 11,22 | 11,21 | 11,21 | 0,13% | - |
| 18.09.2026 | 11,22 | 11,25 | 11,10 | 11,19 | -3,33% | - |
| 17.09.2026 | 11,43 | 11,66 | 11,43 | 11,58 | 1,74% | - |
| 16.09.2026 | 11,34 | 11,52 | 11,32 | 11,38 | 0,02% | - |
| 15.09.2026 | 11,40 | 11,43 | 11,32 | 11,38 | 0,55% | - |
| 14.09.2026 | 11,39 | 11,43 | 11,29 | 11,31 | 0,58% | - |
| 11.09.2026 | 11,22 | 11,26 | 11,18 | 11,25 | 1,44% | - |
| 10.09.2026 | 11,30 | 11,43 | 11,05 | 11,09 | -1,77% | - |
| 09.09.2026 | 11,36 | 11,46 | 11,29 | 11,29 | -1,66% | - |
| 08.09.2026 | 11,51 | 11,56 | 11,41 | 11,48 | 1,50% | - |
| 07.09.2026 | 11,23 | 11,42 | 11,21 | 11,31 | 0,36% | - |
| 04.09.2026 | 11,32 | 11,38 | 11,19 | 11,27 | -0,97% | 855,00 |
| 03.09.2026 | 11,25 | 11,38 | 11,20 | 11,38 | 2,09% | - |
| 02.09.2026 | 10,99 | 11,16 | 10,97 | 11,15 | 1,87% | 2,00 |
| 01.09.2026 | 10,97 | 10,98 | 10,86 | 10,94 | 0,95% | 462,00 |
| 31.08.2026 | 10,88 | 10,94 | 10,84 | 10,84 | 0,42% | - |
| 28.08.2026 | 10,69 | 10,82 | 10,66 | 10,79 | -0,16% | - |
| 27.08.2026 | 10,82 | 10,92 | 10,69 | 10,81 | -0,87% | - |
| 26.08.2026 | 10,95 | 11,05 | 10,88 | 10,91 | -0,39% | - |
| 25.08.2026 | 10,99 | 10,99 | 10,87 | 10,95 | -0,36% | - |
| 24.08.2026 | 11,01 | 11,09 | 10,92 | 10,99 | -0,11% | - |
| 21.08.2026 | 10,94 | 11,01 | 10,87 | 11,00 | 0,87% | - |
| 20.08.2026 | 11,01 | 11,03 | 10,84 | 10,91 | -1,11% | - |
| 19.08.2026 | 11,01 | 11,15 | 11,00 | 11,03 | 1,73% | - |
| 18.08.2026 | 10,95 | 11,05 | 10,81 | 10,84 | -2,78% | - |
| 17.08.2026 | 11,09 | 11,27 | 11,08 | 11,15 | -0,73% | - |
| 14.08.2026 | 11,29 | 11,33 | 11,22 | 11,23 | 0,85% | - |
| 13.08.2026 | 11,16 | 11,23 | 11,14 | 11,14 | -1,20% | - |
| 12.08.2026 | 11,17 | 11,34 | 11,17 | 11,27 | -0,11% | 422,00 |
| 11.08.2026 | 11,30 | 11,30 | 11,25 | 11,29 | -0,73% | - |
| 10.08.2026 | 11,36 | 11,41 | 11,33 | 11,37 | -1,56% | - |
| 07.08.2026 | 11,42 | 11,62 | 11,41 | 11,55 | 2,76% | - |
| 06.08.2026 | 11,13 | 11,30 | 11,12 | 11,24 | 3,12% | - |
| 05.08.2026 | 10,99 | 11,01 | 10,89 | 10,90 | -3,31% | - |
| 04.08.2026 | 11,25 | 11,41 | 11,18 | 11,27 | -1,96% | 11,00 |
| 03.08.2026 | 11,45 | 11,51 | 11,32 | 11,50 | -0,80% | 442,00 |
| 31.07.2026 | 11,37 | 11,63 | 11,28 | 11,59 | -4,85% | - |
| 30.07.2026 | 11,93 | 12,45 | 11,88 | 12,18 | 1,39% | - |
| 29.07.2026 | 12,06 | 12,24 | 11,89 | 12,01 | 1,24% | 711,00 |
| 28.07.2026 | 11,81 | 11,92 | 11,81 | 11,86 | 3,72% | - |
| 27.07.2026 | 11,50 | 11,55 | 11,34 | 11,44 | -0,78% | - |
| 24.07.2026 | 11,55 | 11,60 | 11,45 | 11,53 | 3,76% | 29,00 |
| 23.07.2026 | 11,04 | 11,25 | 11,03 | 11,11 | -0,98% | - |
| 22.07.2026 | 11,09 | 11,32 | 11,09 | 11,22 | 0,58% | - |
| 21.07.2026 | 11,13 | 11,16 | 11,08 | 11,16 | -1,33% | - |
| 20.07.2026 | 11,29 | 11,31 | 11,29 | 11,31 | 0,56% | - |
| 17.07.2026 | 11,14 | 11,27 | 10,80 | 11,24 | 4,02% | - |
| 16.07.2026 | 10,82 | 11,08 | 10,73 | 10,81 | 2,01% | - |
| 15.07.2026 | 10,59 | 10,65 | 10,43 | 10,60 | -2,01% | - |
| 14.07.2026 | 10,92 | 10,92 | 10,69 | 10,81 | -0,60% | 330,00 |
| 13.07.2026 | 10,91 | 10,94 | 10,80 | 10,88 | -3,40% | - |
| 10.07.2026 | 10,81 | 11,42 | 10,70 | 11,26 | 0,56% | - |
| 09.07.2026 | 10,97 | 11,29 | 10,90 | 11,20 | 3,06% | 455,00 |
| 08.07.2026 | 11,06 | 11,10 | 10,73 | 10,87 | -1,41% | - |
| 07.07.2026 | 11,23 | 11,25 | 10,84 | 11,02 | -1,85% | 1.246,00 |
| 06.07.2026 | 11,22 | 11,27 | 11,18 | 11,23 | 2,07% | - |
| 03.07.2026 | 11,02 | 11,04 | 10,90 | 11,00 | 1,15% | - |
| 02.07.2026 | 10,79 | 10,90 | 10,74 | 10,88 | 4,02% | - |
| 01.07.2026 | 10,63 | 10,63 | 10,42 | 10,46 | -1,44% | - |
| 30.06.2026 | 10,69 | 10,69 | 10,54 | 10,61 | 0,12% | - |
| 29.06.2026 | 10,37 | 10,65 | 10,37 | 10,60 | 2,42% | - |
| 26.06.2026 | 10,32 | 10,41 | 10,20 | 10,35 | 0,15% | - |
| 25.06.2026 | 10,43 | 10,46 | 10,19 | 10,33 | -0,82% | - |
| 24.06.2026 | 10,13 | 10,60 | 10,13 | 10,42 | 2,46% | - |
| 23.06.2026 | 10,18 | 10,21 | 10,04 | 10,17 | -0,20% | - |
| 22.06.2026 | 10,46 | 10,46 | 10,05 | 10,19 | -2,47% | - |
| 19.06.2026 | 10,60 | 10,60 | 10,38 | 10,44 | -0,95% | - |
| 18.06.2026 | 10,46 | 10,64 | 10,38 | 10,54 | 1,03% | - |
| 17.06.2026 | 10,31 | 10,52 | 10,31 | 10,44 | 1,53% | 6,00 |
| 16.06.2026 | 10,12 | 10,34 | 10,11 | 10,28 | -1,25% | 3.859,00 |
| 15.06.2026 | 10,54 | 10,54 | 10,05 | 10,41 | -0,72% | - |
| 12.06.2026 | 10,49 | 10,58 | 10,45 | 10,48 | -0,94% | - |
| 11.06.2026 | 10,44 | 10,60 | 10,35 | 10,58 | 1,51% | - |
| 10.06.2026 | 10,19 | 10,51 | 10,19 | 10,43 | 2,36% | - |
| 09.06.2026 | 10,42 | 10,42 | 10,10 | 10,19 | -2,35% | - |
| 08.06.2026 | 10,41 | 10,61 | 10,39 | 10,43 | 3,85% | - |
| 05.06.2026 | 10,01 | 10,08 | 9,90 | 10,04 | 1,43% | - |
| 04.06.2026 | 10,15 | 10,15 | 9,89 | 9,90 | -2,71% | - |
| 03.06.2026 | 10,01 | 10,21 | 9,90 | 10,18 | 2,12% | - |
| 02.06.2026 | 9,87 | 10,02 | 9,87 | 9,97 | 0,94% | - |
| 01.06.2026 | 10,00 | 10,00 | 9,73 | 9,87 | -1,80% | - |
| 29.05.2026 | 10,12 | 10,16 | 9,98 | 10,05 | 1,61% | - |