18,055€
0,10%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 18,05 | 18,37 | 17,84 | 18,05 | 0,07% | 2,00 |
| 22.05.2026 | 18,09 | 18,17 | 17,81 | 18,04 | -0,43% | - |
| 21.05.2026 | 18,06 | 18,17 | 17,70 | 18,12 | -2,20% | - |
| 20.05.2026 | 18,10 | 18,54 | 18,03 | 18,52 | 0,32% | - |
| 19.05.2026 | 18,34 | 18,55 | 18,21 | 18,46 | 1,44% | - |
| 18.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,22% | 100,00 |
| 15.05.2026 | 18,90 | 18,90 | 18,81 | 18,81 | 1,18% | 4,00 |
| 14.05.2026 | 18,56 | 18,60 | 18,41 | 18,59 | -2,12% | - |
| 13.05.2026 | 18,88 | 18,99 | 18,64 | 18,99 | 2,47% | - |
| 12.05.2026 | 18,70 | 18,73 | 18,30 | 18,53 | -0,56% | - |
| 11.05.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 2,59% | 1,00 |
| 08.05.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -3,94% | 1,00 |
| 07.05.2026 | 19,12 | 19,12 | 18,91 | 18,91 | 3,33% | 125,00 |
| 06.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,24% | 150,00 |
| 05.05.2026 | 18,30 | 18,73 | 18,22 | 18,72 | 1,00% | 77,00 |
| 04.05.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -1,12% | 10,00 |
| 30.04.2026 | 18,14 | 18,76 | 18,07 | 18,75 | 0,83% | - |
| 29.04.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 2,37% | 33,00 |
| 28.04.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,93% | 1,00 |
| 27.04.2026 | 18,37 | 18,37 | 18,33 | 18,33 | 1,33% | 11,00 |
| 24.04.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -3,57% | 1.300,00 |
| 23.04.2026 | 18,68 | 18,76 | 18,68 | 18,76 | -0,50% | 3,00 |
| 22.04.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 2,29% | 1,00 |
| 21.04.2026 | 18,59 | 18,64 | 18,34 | 18,43 | -2,51% | - |
| 20.04.2026 | 18,81 | 18,95 | 18,77 | 18,91 | 1,84% | - |
| 17.04.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 1,89% | 5,00 |
| 16.04.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -4,73% | 1,00 |
| 15.04.2026 | 19,14 | 19,14 | 19,13 | 19,13 | 2,27% | 13,00 |
| 14.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,20% | 10,00 |
| 13.04.2026 | 19,25 | 19,52 | 19,17 | 19,52 | 1,80% | - |
| 10.04.2026 | 19,94 | 19,94 | 19,18 | 19,18 | -2,96% | 52,00 |
| 09.04.2026 | 19,64 | 19,82 | 19,37 | 19,76 | 0,00% | - |
| 08.04.2026 | 19,62 | 19,92 | 19,49 | 19,76 | 0,28% | - |
| 07.04.2026 | 19,77 | 19,77 | 18,94 | 19,71 | 0,28% | 40,00 |
| 02.04.2026 | 19,60 | 20,10 | 19,45 | 19,65 | 2,34% | - |
| 01.04.2026 | 19,70 | 19,90 | 19,20 | 19,20 | -3,03% | 148,00 |
| 31.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,94% | 12,00 |
| 30.03.2026 | 19,20 | 19,35 | 19,05 | 19,05 | 1,33% | - |
| 27.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 10,00 |
| 26.03.2026 | 19,20 | 19,25 | 18,60 | 18,75 | -1,83% | - |
| 25.03.2026 | 19,05 | 19,30 | 19,00 | 19,10 | 1,60% | - |
| 24.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 1,00 |
| 23.03.2026 | 19,10 | 19,10 | 19,00 | 19,00 | 0,53% | 12,00 |
| 20.03.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 0,27% | - |
| 19.03.2026 | 19,05 | 19,05 | 18,65 | 18,85 | -1,57% | - |
| 18.03.2026 | 19,60 | 19,65 | 19,15 | 19,15 | 0,26% | - |
| 17.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 1,00 |
| 16.03.2026 | 19,70 | 19,90 | 19,20 | 19,90 | 0,00% | 5,00 |
| 13.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | 14,00 |
| 12.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | 1,00 |
| 11.03.2026 | 19,70 | 19,70 | 19,45 | 19,55 | -1,51% | - |
| 10.03.2026 | 19,70 | 20,10 | 19,65 | 19,85 | -0,75% | - |
| 09.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 1,00 |
| 06.03.2026 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | 340,00 |
| 05.03.2026 | 19,60 | 19,85 | 19,45 | 19,50 | -1,02% | - |
| 04.03.2026 | 19,60 | 19,70 | 19,60 | 19,70 | 2,60% | 1.191,00 |
| 03.03.2026 | 19,70 | 19,70 | 19,20 | 19,20 | -6,80% | 1.910,00 |
| 02.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 15,00 |
| 27.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 500,00 |
| 26.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 2,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 9,00 |
| 24.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 1,00 |
| 23.02.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 1,47% | - |
| 20.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 2,00 |
| 19.02.2026 | 20,60 | 20,60 | 20,20 | 20,60 | -0,96% | 111,00 |
| 18.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 300,00 |
| 17.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 20,00 |
| 16.02.2026 | 20,40 | 20,60 | 20,00 | 20,40 | -1,92% | 310,00 |
| 13.02.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | 258,00 |
| 12.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 450,00 |
| 11.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | 2,53% | - |
| 10.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 165,00 |
| 09.02.2026 | 19,90 | 19,90 | 19,40 | 19,60 | -3,92% | 162,00 |
| 06.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | 10,00 |
| 05.02.2026 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | 102,00 |
| 04.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,04% | 26,00 |
| 03.02.2026 | 18,90 | 18,95 | 18,55 | 18,55 | -0,80% | - |
| 02.02.2026 | 18,80 | 19,10 | 18,70 | 18,70 | 1,63% | 550,00 |
| 30.01.2026 | 18,50 | 18,50 | 18,40 | 18,40 | -3,16% | 700,00 |
| 29.01.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | 530,00 |
| 28.01.2026 | 19,30 | 19,40 | 18,90 | 18,90 | -3,08% | 338,00 |
| 27.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 85,00 |
| 26.01.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 1,31% | - |
| 23.01.2026 | 19,15 | 19,25 | 19,05 | 19,10 | -1,80% | - |
| 22.01.2026 | 19,35 | 19,45 | 19,35 | 19,45 | -0,26% | - |
| 21.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | 4,00 |
| 20.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 1,00 |
| 19.01.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 1,53% | 320,00 |
| 16.01.2026 | 20,00 | 20,00 | 19,60 | 19,60 | 0,00% | 67,00 |
| 15.01.2026 | 20,00 | 20,00 | 19,60 | 19,60 | 1,55% | 5,00 |
| 14.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 9,00 |
| 13.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 50,00 |
| 12.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 150,00 |
| 09.01.2026 | 19,15 | 19,75 | 19,15 | 19,70 | 1,55% | - |
| 08.01.2026 | 18,90 | 19,40 | 18,90 | 19,40 | 1,57% | 10,00 |
| 07.01.2026 | 19,00 | 19,20 | 18,70 | 19,10 | 0,26% | 380,00 |
| 06.01.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,79% | - |
| 05.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 7,00 |
| 02.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | 130,00 |
| 30.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 33,00 |