19,150€
Echtzeit-Aktienkurs SEKISUI HOUSE
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE 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% | - |