17,600€
0,28%
Echtzeit-Aktienkurs SEKISUI HOUSE LTD.
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,60 | 18,60 | 18,00 | 18,55 | -0,27% | 3.100,00 |
| 04.05.2026 | 18,40 | 18,60 | 18,30 | 18,60 | 0,27% | 3.700,00 |
| 30.04.2026 | 18,25 | 18,70 | 18,15 | 18,55 | 0,54% | - |
| 29.04.2026 | 18,30 | 18,55 | 18,25 | 18,45 | 0,00% | - |
| 28.04.2026 | 18,55 | 18,55 | 18,35 | 18,45 | 1,65% | - |
| 27.04.2026 | 18,15 | 18,25 | 17,90 | 18,15 | 0,00% | - |
| 24.04.2026 | 18,15 | 18,50 | 18,15 | 18,15 | -1,63% | - |
| 23.04.2026 | 18,45 | 18,85 | 18,35 | 18,45 | -0,54% | - |
| 22.04.2026 | 18,55 | 18,90 | 18,40 | 18,55 | -0,27% | - |
| 21.04.2026 | 18,65 | 19,15 | 18,45 | 18,60 | -1,33% | - |
| 20.04.2026 | 18,75 | 19,30 | 18,75 | 18,85 | -0,53% | - |
| 17.04.2026 | 18,65 | 19,20 | 18,45 | 18,95 | 1,07% | - |
| 16.04.2026 | 18,75 | 19,10 | 18,65 | 18,75 | -0,53% | - |
| 15.04.2026 | 18,85 | 19,10 | 18,85 | 18,85 | 1,07% | - |
| 14.04.2026 | 18,55 | 18,95 | 18,45 | 18,65 | -3,12% | - |
| 13.04.2026 | 19,20 | 19,45 | 19,20 | 19,25 | -2,04% | - |
| 10.04.2026 | 19,65 | 19,75 | 19,55 | 19,65 | 0,00% | - |
| 09.04.2026 | 19,70 | 19,80 | 19,50 | 19,65 | 0,00% | - |
| 08.04.2026 | 19,60 | 19,75 | 19,25 | 19,65 | 1,55% | - |
| 07.04.2026 | 19,45 | 19,45 | 19,30 | 19,35 | -1,53% | - |
| 02.04.2026 | 19,65 | 19,85 | 19,55 | 19,65 | 0,51% | - |
| 01.04.2026 | 19,50 | 19,65 | 19,45 | 19,55 | 0,77% | - |
| 31.03.2026 | 19,45 | 19,55 | 19,25 | 19,40 | 0,78% | - |
| 30.03.2026 | 19,25 | 19,40 | 19,20 | 19,25 | 1,05% | - |
| 27.03.2026 | 19,35 | 19,35 | 18,90 | 19,05 | -0,52% | - |
| 26.03.2026 | 19,15 | 19,25 | 18,85 | 19,15 | 0,00% | - |
| 25.03.2026 | 18,90 | 19,30 | 18,90 | 19,15 | -0,52% | - |
| 24.03.2026 | 19,15 | 19,40 | 19,05 | 19,25 | 0,52% | - |
| 23.03.2026 | 18,85 | 19,70 | 18,80 | 19,15 | 1,32% | - |
| 20.03.2026 | 18,90 | 19,35 | 18,70 | 18,90 | -1,82% | - |
| 19.03.2026 | 19,35 | 19,50 | 19,00 | 19,25 | -1,53% | - |
| 18.03.2026 | 19,50 | 19,75 | 19,50 | 19,55 | 0,00% | - |
| 17.03.2026 | 19,55 | 19,90 | 19,45 | 19,55 | 0,51% | - |
| 16.03.2026 | 19,55 | 19,60 | 19,45 | 19,45 | -1,02% | - |
| 13.03.2026 | 19,45 | 19,65 | 19,30 | 19,65 | 1,55% | - |
| 12.03.2026 | 19,10 | 19,80 | 19,10 | 19,35 | -2,03% | - |
| 11.03.2026 | 19,50 | 19,90 | 19,40 | 19,75 | 0,00% | - |
| 10.03.2026 | 19,75 | 20,00 | 19,70 | 19,75 | 0,00% | - |
| 09.03.2026 | 19,60 | 20,00 | 19,50 | 19,75 | 2,60% | - |
| 06.03.2026 | 19,50 | 19,60 | 19,15 | 19,25 | -1,03% | - |
| 05.03.2026 | 19,40 | 20,35 | 19,30 | 19,45 | -1,52% | - |
| 04.03.2026 | 19,45 | 20,80 | 19,45 | 19,75 | 0,00% | - |
| 03.03.2026 | 19,95 | 19,95 | 19,25 | 19,75 | -5,05% | - |
| 02.03.2026 | 20,90 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 27.02.2026 | 21,00 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 26.02.2026 | 20,60 | 21,20 | 20,60 | 20,70 | -0,48% | - |
| 25.02.2026 | 20,60 | 21,10 | 20,55 | 20,80 | 0,00% | 38,00 |
| 24.02.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 23.02.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 20.02.2026 | 20,80 | 20,90 | 20,40 | 20,60 | -0,96% | - |
| 19.02.2026 | 20,60 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 18.02.2026 | 20,80 | 21,40 | 20,75 | 21,00 | 1,45% | - |
| 17.02.2026 | 20,60 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 16.02.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 13.02.2026 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 12.02.2026 | 20,40 | 20,90 | 20,40 | 20,60 | 2,23% | - |
| 11.02.2026 | 20,40 | 20,60 | 20,15 | 20,15 | 0,00% | - |
| 10.02.2026 | 19,95 | 20,45 | 19,95 | 20,15 | 2,54% | - |
| 09.02.2026 | 19,40 | 20,00 | 19,40 | 19,65 | -0,76% | - |
| 06.02.2026 | 19,40 | 20,15 | 19,40 | 19,80 | 2,06% | - |
| 05.02.2026 | 19,45 | 19,80 | 19,35 | 19,40 | 1,84% | - |
| 04.02.2026 | 18,80 | 19,40 | 18,80 | 19,05 | 0,53% | - |
| 03.02.2026 | 19,05 | 19,50 | 18,95 | 18,95 | 0,00% | - |
| 02.02.2026 | 18,80 | 19,30 | 18,75 | 18,95 | 0,80% | - |
| 30.01.2026 | 18,60 | 18,90 | 18,60 | 18,80 | 0,27% | - |
| 29.01.2026 | 18,75 | 19,20 | 18,65 | 18,75 | -1,57% | - |
| 28.01.2026 | 18,90 | 19,35 | 18,90 | 19,05 | -1,04% | - |
| 27.01.2026 | 19,00 | 19,45 | 19,00 | 19,25 | -0,52% | - |
| 26.01.2026 | 19,45 | 19,60 | 19,05 | 19,35 | 0,00% | - |
| 23.01.2026 | 19,35 | 19,45 | 19,05 | 19,35 | 0,00% | - |
| 22.01.2026 | 19,20 | 19,80 | 19,20 | 19,35 | 0,00% | - |
| 21.01.2026 | 19,35 | 19,50 | 19,20 | 19,35 | 0,00% | - |
| 20.01.2026 | 19,55 | 19,65 | 19,15 | 19,35 | -2,03% | - |
| 19.01.2026 | 19,90 | 19,90 | 19,65 | 19,75 | -1,00% | - |
| 16.01.2026 | 19,75 | 20,15 | 19,70 | 19,95 | 1,27% | - |
| 15.01.2026 | 19,50 | 20,10 | 19,50 | 19,70 | 1,81% | - |
| 14.01.2026 | 19,35 | 19,70 | 19,25 | 19,35 | -0,51% | - |
| 13.01.2026 | 19,20 | 19,85 | 19,20 | 19,45 | 1,57% | - |
| 12.01.2026 | 19,30 | 19,60 | 19,15 | 19,15 | -2,05% | - |
| 09.01.2026 | 19,25 | 19,55 | 19,15 | 19,55 | 2,09% | - |
| 08.01.2026 | 18,90 | 19,40 | 18,90 | 19,15 | 0,52% | - |
| 07.01.2026 | 19,00 | 19,25 | 19,00 | 19,05 | -0,52% | - |
| 06.01.2026 | 19,25 | 19,35 | 19,10 | 19,15 | -0,52% | - |
| 05.01.2026 | 19,15 | 19,60 | 19,10 | 19,25 | 1,58% | - |
| 02.01.2026 | 18,85 | 19,35 | 18,75 | 18,95 | -0,52% | - |
| 30.12.2025 | 18,80 | 19,05 | 18,80 | 19,05 | -0,52% | - |
| 29.12.2025 | 18,70 | 19,15 | 18,70 | 19,15 | 2,13% | - |
| 23.12.2025 | 18,60 | 18,85 | 18,60 | 18,75 | 0,54% | - |
| 22.12.2025 | 18,40 | 18,90 | 18,40 | 18,65 | -0,53% | - |
| 19.12.2025 | 18,95 | 19,05 | 18,75 | 18,75 | -1,32% | - |
| 18.12.2025 | 18,95 | 19,05 | 18,55 | 19,00 | 1,60% | - |
| 17.12.2025 | 18,60 | 19,10 | 18,60 | 18,70 | -2,35% | - |
| 16.12.2025 | 18,80 | 19,15 | 18,80 | 19,15 | 0,00% | - |
| 15.12.2025 | 19,25 | 19,35 | 18,90 | 19,15 | 2,13% | - |
| 12.12.2025 | 18,80 | 19,05 | 18,55 | 18,75 | 0,00% | - |
| 11.12.2025 | 18,75 | 18,90 | 18,45 | 18,75 | -0,53% | - |
| 10.12.2025 | 18,60 | 18,95 | 18,60 | 18,85 | 0,53% | - |
| 09.12.2025 | 18,60 | 18,85 | 18,40 | 18,75 | -1,06% | - |
| 08.12.2025 | 18,70 | 18,95 | 18,65 | 18,95 | 2,16% | - |
| 05.12.2025 | 18,55 | 18,65 | 18,45 | 18,55 | -2,11% | - |