22,100€
-1,34%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 22,20 | 22,20 | 22,10 | 22,10 | -1,34% | - |
| 21.01.2025 | 22,40 | 22,40 | 22,30 | 22,40 | 0,90% | - |
| 20.01.2025 | 22,30 | 22,30 | 22,10 | 22,20 | 0,00% | - |
| 17.01.2025 | 22,20 | 22,30 | 22,10 | 22,20 | -1,33% | - |
| 16.01.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 2,27% | - |
| 15.01.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 102,00 |
| 14.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 22,00 |
| 13.01.2025 | 22,40 | 22,60 | 22,40 | 22,40 | 0,45% | - |
| 10.01.2025 | 22,20 | 22,40 | 22,10 | 22,30 | -0,89% | - |
| 09.01.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -0,88% | - |
| 08.01.2025 | 22,60 | 22,70 | 22,60 | 22,70 | -2,16% | - |
| 07.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 111,00 |
| 06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 10,00 |
| 03.01.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 51,00 |
| 02.01.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 154,00 |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 27.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | 17,00 |
| 23.12.2024 | 22,00 | 22,60 | 22,00 | 22,00 | -0,90% | 99,00 |
| 20.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 19.12.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -4,85% | 189,00 |
| 18.12.2024 | 22,50 | 22,70 | 22,40 | 22,70 | 0,44% | - |
| 17.12.2024 | 22,60 | 22,60 | 22,40 | 22,60 | -1,74% | 1.562,00 |
| 16.12.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | 26,00 |
| 13.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 15,00 |
| 12.12.2024 | 22,80 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 11.12.2024 | 22,60 | 23,20 | 22,60 | 22,80 | 1,79% | 1.100,00 |
| 10.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1,00 |
| 09.12.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | 11,00 |
| 06.12.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | 388,00 |
| 05.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | 8,00 |
| 04.12.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 3,51% | 254,00 |
| 03.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 97,00 |
| 02.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 68,00 |
| 29.11.2024 | 22,30 | 22,40 | 22,30 | 22,40 | 0,90% | - |
| 28.11.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 27.11.2024 | 22,20 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 26.11.2024 | 22,20 | 22,40 | 22,10 | 22,40 | 0,90% | - |
| 25.11.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 22.11.2024 | 21,80 | 22,10 | 21,70 | 22,00 | 2,33% | - |
| 21.11.2024 | 21,40 | 21,60 | 21,40 | 21,50 | -0,92% | - |
| 20.11.2024 | 21,60 | 21,80 | 21,50 | 21,70 | -0,46% | - |
| 19.11.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,46% | - |
| 18.11.2024 | 21,80 | 21,80 | 21,70 | 21,70 | -1,36% | - |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 5,00 |
| 14.11.2024 | 22,00 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 13.11.2024 | 22,00 | 22,20 | 21,90 | 22,10 | -1,34% | - |
| 12.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1,00 |
| 11.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 170,00 |
| 08.11.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | - |
| 07.11.2024 | 22,20 | 22,40 | 21,80 | 21,80 | -0,91% | 160,00 |
| 06.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 39,00 |
| 05.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 01.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 1,00 |
| 31.10.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 1,81% | - |
| 30.10.2024 | 22,20 | 22,20 | 22,10 | 22,10 | -1,34% | - |
| 29.10.2024 | 22,40 | 22,40 | 22,30 | 22,40 | -0,44% | - |
| 28.10.2024 | 22,50 | 22,60 | 22,50 | 22,50 | 1,35% | - |
| 25.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 90,00 |
| 24.10.2024 | 22,50 | 22,50 | 22,40 | 22,50 | -1,32% | - |
| 23.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 140,00 |
| 22.10.2024 | 22,60 | 22,60 | 21,80 | 22,40 | -5,08% | 731,00 |
| 21.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 50,00 |
| 18.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | 146,00 |
| 17.10.2024 | 23,70 | 23,90 | 23,70 | 23,70 | 0,85% | - |
| 16.10.2024 | 23,50 | 23,60 | 23,50 | 23,50 | -2,08% | - |
| 15.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 2,00 |
| 14.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,43% | - |
| 11.10.2024 | 23,40 | 23,40 | 23,30 | 23,30 | -1,69% | - |
| 10.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 09.10.2024 | 23,40 | 23,50 | 23,30 | 23,30 | -2,10% | - |
| 08.10.2024 | 23,80 | 23,90 | 23,70 | 23,80 | 0,85% | - |
| 07.10.2024 | 24,60 | 24,60 | 23,20 | 23,60 | -2,88% | 550,00 |
| 04.10.2024 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 03.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 02.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -3,91% | 3,00 |
| 01.10.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 396,00 |
| 30.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 10,00 |
| 27.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 197,00 |
| 26.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 100,00 |
| 25.09.2024 | 24,70 | 24,70 | 24,50 | 24,60 | -0,81% | - |
| 24.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 40,00 |
| 23.09.2024 | 24,60 | 25,00 | 24,60 | 24,90 | -0,40% | - |
| 20.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 90,00 |
| 19.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,90% | 40,00 |
| 18.09.2024 | 24,30 | 24,30 | 24,10 | 24,10 | -1,23% | - |
| 17.09.2024 | 24,20 | 24,40 | 23,80 | 24,40 | 1,67% | 481,00 |
| 16.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 6,00 |
| 13.09.2024 | 24,00 | 24,10 | 23,80 | 24,00 | 0,00% | - |
| 12.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 1,00 |
| 11.09.2024 | 24,00 | 24,10 | 23,90 | 23,90 | -1,65% | - |
| 10.09.2024 | 24,20 | 24,40 | 24,10 | 24,30 | -1,22% | - |
| 09.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 5,00 |
| 06.09.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 05.09.2024 | 24,10 | 24,10 | 23,90 | 24,10 | 2,12% | - |
| 04.09.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 435,00 |
| 03.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 02.09.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 313,00 |
| 30.08.2024 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 29.08.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -0,43% | 700,00 |