19,050€
0,26%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,78% | 162,00 |
30.09.2025 | 19,35 | 19,65 | 19,05 | 19,15 | -1,29% | - |
29.09.2025 | 19,40 | 19,45 | 19,05 | 19,40 | -1,27% | - |
26.09.2025 | 19,65 | 19,65 | 19,55 | 19,65 | 2,88% | - |
25.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 50,00 |
24.09.2025 | 19,10 | 19,10 | 19,00 | 19,10 | -2,05% | - |
22.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 26,00 |
19.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 150,00 |
18.09.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 1,25% | 378,00 |
17.09.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,27% | - |
16.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 1,00 |
15.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | 5,00 |
12.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,25% | 2,00 |
11.09.2025 | 19,90 | 19,95 | 19,75 | 19,95 | -0,25% | - |
09.09.2025 | 20,15 | 20,15 | 20,00 | 20,00 | -0,74% | - |
08.09.2025 | 20,00 | 20,20 | 19,95 | 20,15 | 2,03% | 7,00 |
05.09.2025 | 19,70 | 19,95 | 19,65 | 19,75 | 2,86% | - |
04.09.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -1,79% | 263,00 |
03.09.2025 | 19,30 | 19,55 | 19,30 | 19,55 | 1,30% | - |
02.09.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -2,03% | 201,00 |
01.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | 107,00 |
29.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 10,00 |
28.08.2025 | 19,65 | 19,65 | 19,55 | 19,65 | 1,29% | - |
27.08.2025 | 19,40 | 19,45 | 19,35 | 19,40 | 0,26% | - |
26.08.2025 | 19,25 | 19,35 | 19,20 | 19,35 | -1,53% | - |
25.08.2025 | 19,65 | 19,65 | 19,55 | 19,65 | -1,26% | - |
22.08.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 0,51% | 2,00 |
21.08.2025 | 19,90 | 19,95 | 19,75 | 19,80 | -1,74% | - |
20.08.2025 | 20,20 | 20,20 | 20,00 | 20,15 | 2,03% | - |
19.08.2025 | 19,75 | 19,95 | 19,75 | 19,75 | 1,80% | - |
18.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 1,00 |
15.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 2,04% | 26,00 |
14.08.2025 | 19,60 | 19,65 | 19,55 | 19,60 | 2,08% | - |
13.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 40,00 |
12.08.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | 317,00 |
11.08.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | 839,00 |
08.08.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | 2.761,00 |
07.08.2025 | 19,30 | 19,50 | 19,00 | 19,00 | -1,04% | 239,00 |
06.08.2025 | 19,25 | 19,25 | 19,10 | 19,20 | 1,32% | - |
05.08.2025 | 19,10 | 19,10 | 18,95 | 18,95 | -1,30% | - |
04.08.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 4,92% | 106,00 |
01.08.2025 | 19,00 | 19,00 | 18,30 | 18,30 | -0,27% | 41,00 |
31.07.2025 | 18,65 | 18,75 | 18,25 | 18,35 | -2,91% | - |
30.07.2025 | 18,30 | 18,90 | 18,30 | 18,90 | 0,53% | 251,00 |
29.07.2025 | 18,70 | 18,80 | 18,30 | 18,80 | -0,27% | 418,00 |
28.07.2025 | 18,85 | 18,90 | 18,80 | 18,85 | -0,26% | - |
25.07.2025 | 19,00 | 19,05 | 18,90 | 18,90 | -0,26% | - |
24.07.2025 | 19,10 | 19,15 | 18,90 | 18,95 | 0,26% | - |
23.07.2025 | 18,70 | 19,40 | 18,70 | 18,90 | 4,13% | 36,00 |
22.07.2025 | 18,15 | 18,25 | 18,05 | 18,15 | 0,55% | - |
21.07.2025 | 18,05 | 18,10 | 18,05 | 18,05 | -0,82% | - |
18.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 15,00 |
17.07.2025 | 18,15 | 18,25 | 18,10 | 18,25 | 2,53% | - |
16.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | 1,00 |
15.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 9,00 |
14.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 242,00 |
11.07.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -1,60% | 61,00 |
10.07.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | 105,00 |
09.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 21,00 |
08.07.2025 | 18,30 | 18,80 | 18,30 | 18,80 | -0,53% | 172,00 |
07.07.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 18,00 |
04.07.2025 | 18,85 | 18,85 | 18,65 | 18,70 | -2,09% | - |
03.07.2025 | 19,05 | 19,20 | 18,95 | 19,10 | 1,06% | - |
02.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 1,00 |
01.07.2025 | 19,00 | 19,00 | 18,50 | 18,90 | -0,53% | 66,00 |
30.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 25,00 |
27.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,44% | 2,00 |
26.06.2025 | 18,40 | 18,45 | 18,30 | 18,45 | 1,10% | - |
25.06.2025 | 18,30 | 18,35 | 18,20 | 18,25 | -0,27% | - |
24.06.2025 | 18,20 | 18,40 | 18,20 | 18,30 | 0,55% | 520,00 |
23.06.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | 482,00 |
20.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | 100,00 |
19.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | 1,00 |
18.06.2025 | 18,50 | 18,50 | 18,35 | 18,40 | 1,10% | - |
17.06.2025 | 18,10 | 18,20 | 17,80 | 18,20 | 0,00% | 321,00 |
16.06.2025 | 18,40 | 18,40 | 17,90 | 18,20 | -2,67% | 38,00 |
13.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 14,00 |
12.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | 1.645,00 |
11.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | 185,00 |
10.06.2025 | 18,80 | 18,80 | 18,70 | 18,75 | -0,79% | - |
09.06.2025 | 18,90 | 18,90 | 18,60 | 18,90 | -0,53% | 18,00 |
06.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 3,00 |
05.06.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -7,50% | 1.160,00 |
04.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 111,00 |
03.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | 1,00 |
02.06.2025 | 20,40 | 20,40 | 19,90 | 20,40 | 0,99% | 99,00 |
30.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 155,00 |
29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 51,00 |
28.05.2025 | 20,15 | 20,20 | 20,00 | 20,15 | -1,23% | - |
27.05.2025 | 20,15 | 20,40 | 20,15 | 20,40 | 1,24% | - |
26.05.2025 | 20,00 | 20,15 | 20,00 | 20,15 | 1,26% | - |
23.05.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,76% | 19,00 |
22.05.2025 | 19,65 | 19,80 | 19,60 | 19,75 | -1,25% | - |
21.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 60,00 |
20.05.2025 | 20,30 | 20,40 | 20,20 | 20,40 | 0,00% | - |
19.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | 25,00 |
16.05.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 3,52% | - |
15.05.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -1,00% | 4,00 |
14.05.2025 | 20,20 | 20,40 | 20,00 | 20,10 | -2,43% | - |
13.05.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -1,44% | - |