18,700€
1,08%
Echtzeit-Aktienkurs SEKISUI HOUSE
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 20,40 | 21,00 | 20,40 | 20,90 | 0,48% | - |
| 09.05.2025 | 20,20 | 20,80 | 20,15 | 20,80 | 1,96% | - |
| 08.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 5,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,00 | 20,40 | 0,00% | 10,00 |
| 06.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | - |
| 05.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 02.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 106,00 |
| 30.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 100,00 |
| 29.04.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 0,50% | - |
| 28.04.2025 | 20,00 | 20,20 | 19,95 | 20,20 | 3,59% | - |
| 25.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 70,00 |
| 24.04.2025 | 19,60 | 20,00 | 19,60 | 20,00 | -1,96% | 101,00 |
| 23.04.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 6,00 |
| 22.04.2025 | 19,90 | 20,40 | 19,55 | 20,20 | 1,00% | - |
| 17.04.2025 | 20,00 | 20,60 | 19,95 | 20,00 | 1,52% | - |
| 16.04.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 155,00 |
| 15.04.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | 799,00 |
| 14.04.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 3,11% | 322,00 |
| 11.04.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -1,28% | 200,00 |
| 10.04.2025 | 20,20 | 20,60 | 19,05 | 19,55 | 1,30% | - |
| 09.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 200,00 |
| 08.04.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | 80,00 |
| 07.04.2025 | 18,60 | 19,60 | 18,30 | 19,60 | 2,62% | 236,00 |
| 04.04.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | 311,00 |
| 03.04.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -3,47% | 222,00 |
| 02.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 1,00 |
| 01.04.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | 14,00 |
| 31.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 250,00 |
| 28.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 50,00 |
| 27.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 15,00 |
| 26.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 25.03.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 1.620,00 |
| 24.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 5,00 |
| 21.03.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 140,00 |
| 19.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 18.03.2025 | 20,40 | 20,60 | 20,00 | 20,40 | -2,86% | 1.235,00 |
| 17.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 11,00 |
| 14.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 13.03.2025 | 20,60 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 12.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 2,46% | - |
| 11.03.2025 | 20,80 | 20,80 | 20,15 | 20,30 | -1,93% | - |
| 10.03.2025 | 21,00 | 21,00 | 20,60 | 20,70 | -1,43% | - |
| 07.03.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 1,94% | 8,00 |
| 06.03.2025 | 21,00 | 21,20 | 20,60 | 20,60 | -3,29% | 200,00 |
| 05.03.2025 | 21,40 | 21,40 | 21,00 | 21,30 | -0,47% | - |
| 04.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 51,00 |
| 03.03.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 0,93% | 3,00 |
| 28.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | 3,00 |
| 27.02.2025 | 22,00 | 22,10 | 21,90 | 22,10 | 1,84% | - |
| 26.02.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 1,40% | - |
| 25.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 1,00 |
| 24.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 6,00 |
| 21.02.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 20.02.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -2,29% | - |
| 19.02.2025 | 21,80 | 21,90 | 21,80 | 21,80 | 0,00% | - |
| 18.02.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 17.02.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 0,93% | 2,00 |
| 14.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 13.02.2025 | 21,80 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 12.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 50,00 |
| 11.02.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 100,00 |
| 10.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 159,00 |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 6,00 |
| 06.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 05.02.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 04.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 1,00 |
| 03.02.2025 | 22,20 | 22,40 | 21,60 | 22,40 | 0,45% | 376,00 |
| 31.01.2025 | 22,30 | 22,40 | 22,20 | 22,30 | -1,33% | - |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 258,00 |
| 29.01.2025 | 22,60 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 28.01.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,44% | - |
| 27.01.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 2,27% | - |
| 24.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 23.01.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 22.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 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 |