20,320€
2,55%
Echtzeit-Aktienkurs SEKISUI HOUSE
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 1,39% | 249,00 |
| 11.11.2026 | 19,92 | 19,92 | 19,82 | 19,82 | -0,40% | 327,00 |
| 10.11.2026 | 19,87 | 19,90 | 19,76 | 19,90 | -3,00% | 551,00 |
| 09.11.2026 | 20,19 | 20,56 | 20,19 | 20,51 | 4,96% | 248,00 |
| 06.11.2026 | 19,52 | 19,54 | 19,52 | 19,54 | -0,86% | 300,00 |
| 05.11.2026 | 20,74 | 20,78 | 19,71 | 19,71 | 0,05% | 1.172,00 |
| 04.11.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,13% | 250,00 |
| 03.11.2026 | 19,55 | 19,55 | 19,48 | 19,48 | -1,44% | - |
| 02.11.2026 | 19,71 | 19,77 | 19,62 | 19,77 | 1,26% | 13,00 |
| 30.10.2026 | 19,74 | 19,74 | 19,52 | 19,52 | 1,67% | 261,00 |
| 29.10.2026 | 19,33 | 19,33 | 19,20 | 19,20 | -1,03% | 142,00 |
| 28.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,29% | 250,00 |
| 27.10.2026 | 19,89 | 19,89 | 19,86 | 19,86 | -2,91% | 508,00 |
| 26.10.2026 | 20,42 | 20,46 | 20,41 | 20,45 | 1,14% | 650,00 |
| 23.10.2026 | 19,80 | 20,38 | 19,80 | 20,22 | 4,39% | 1.388,00 |
| 22.10.2026 | 19,50 | 19,62 | 19,37 | 19,37 | 0,05% | - |
| 21.10.2026 | 19,31 | 19,50 | 19,28 | 19,36 | -0,40% | - |
| 20.10.2026 | 19,16 | 19,53 | 19,14 | 19,44 | 0,92% | - |
| 19.10.2026 | 19,33 | 19,36 | 19,18 | 19,26 | 1,93% | - |
| 16.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,53% | 1,00 |
| 15.10.2026 | 19,40 | 19,40 | 19,36 | 19,39 | 2,88% | 108,00 |
| 14.10.2026 | 19,09 | 19,18 | 18,79 | 18,84 | -1,28% | - |
| 13.10.2026 | 19,10 | 19,12 | 18,95 | 19,09 | 0,20% | - |
| 12.10.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,24% | 50,00 |
| 09.10.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 2,67% | 100,00 |
| 08.10.2026 | 18,43 | 18,51 | 18,43 | 18,51 | -0,75% | 320,00 |
| 07.10.2026 | 18,87 | 18,87 | 18,65 | 18,65 | -0,09% | 2,00 |
| 06.10.2026 | 18,72 | 18,75 | 18,60 | 18,67 | 0,44% | - |
| 05.10.2026 | 18,59 | 18,59 | 18,59 | 18,59 | -1,61% | 85,00 |
| 02.10.2026 | 18,55 | 18,89 | 18,55 | 18,89 | -0,55% | 251,00 |
| 01.10.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 0,00% | 14,00 |
| 30.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,20% | 1.051,00 |
| 29.09.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -0,31% | 100,00 |
| 28.09.2026 | 18,83 | 18,86 | 18,67 | 18,83 | -0,09% | - |
| 25.09.2026 | 18,76 | 18,87 | 18,71 | 18,85 | 0,88% | - |
| 24.09.2026 | 18,38 | 18,68 | 18,38 | 18,68 | 1,41% | 13,00 |
| 23.09.2026 | 18,79 | 18,80 | 18,42 | 18,42 | -1,47% | 147,00 |
| 22.09.2026 | 18,57 | 18,70 | 18,55 | 18,70 | 0,63% | - |
| 21.09.2026 | 18,61 | 18,62 | 18,56 | 18,58 | -0,05% | - |
| 18.09.2026 | 18,67 | 18,72 | 18,49 | 18,59 | -3,42% | - |
| 17.09.2026 | 18,99 | 19,32 | 18,97 | 19,25 | 2,63% | - |
| 16.09.2026 | 18,70 | 18,97 | 18,34 | 18,75 | -0,73% | - |
| 15.09.2026 | 18,84 | 18,89 | 18,84 | 18,89 | -0,03% | 3,00 |
| 14.09.2026 | 18,44 | 18,90 | 18,44 | 18,90 | -0,13% | 2,00 |
| 11.09.2026 | 18,71 | 19,07 | 18,70 | 18,92 | 2,87% | - |
| 10.09.2026 | 18,72 | 19,59 | 18,38 | 18,39 | 0,60% | - |
| 09.09.2026 | 18,61 | 19,59 | 18,28 | 18,28 | 0,10% | - |
| 08.09.2026 | 18,34 | 18,34 | 18,27 | 18,27 | -0,52% | 152,00 |
| 07.09.2026 | 18,68 | 18,74 | 18,36 | 18,36 | -2,33% | 4,00 |
| 04.09.2026 | 18,58 | 18,88 | 18,53 | 18,80 | -0,52% | - |
| 03.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,29% | 1,00 |
| 02.09.2026 | 18,46 | 18,70 | 18,28 | 18,66 | 0,57% | - |
| 01.09.2026 | 18,90 | 18,90 | 18,22 | 18,55 | 0,95% | 17,00 |
| 31.08.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | 42,00 |
| 28.08.2026 | 18,39 | 18,59 | 18,28 | 18,32 | -1,41% | - |
| 27.08.2026 | 18,59 | 18,73 | 18,50 | 18,58 | 0,20% | - |
| 26.08.2026 | 18,68 | 18,71 | 18,51 | 18,54 | -0,47% | - |
| 25.08.2026 | 18,66 | 18,89 | 18,41 | 18,63 | -1,78% | - |
| 24.08.2026 | 18,90 | 18,97 | 18,90 | 18,97 | 0,56% | 177,00 |
| 21.08.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 2,25% | 10,00 |
| 20.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,23% | 270,00 |
| 19.08.2026 | 18,23 | 18,71 | 18,20 | 18,40 | 1,31% | - |
| 18.08.2026 | 18,16 | 18,17 | 18,16 | 18,17 | -2,34% | 2,00 |
| 17.08.2026 | 18,65 | 18,65 | 18,23 | 18,60 | -0,40% | 305,00 |
| 14.08.2026 | 18,68 | 18,82 | 18,63 | 18,68 | -0,90% | - |
| 13.08.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,11% | 100,00 |
| 12.08.2026 | 18,67 | 18,96 | 18,57 | 18,83 | 1,10% | - |
| 11.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,04% | - |
| 10.08.2026 | 18,71 | 18,91 | 18,61 | 18,61 | -2,63% | - |
| 07.08.2026 | 18,97 | 19,12 | 18,85 | 19,12 | 1,81% | 20,00 |
| 06.08.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 2,20% | 25,00 |
| 05.08.2026 | 18,37 | 18,65 | 18,35 | 18,37 | 0,36% | - |
| 04.08.2026 | 18,25 | 18,31 | 18,25 | 18,31 | -2,61% | 3,00 |
| 03.08.2026 | 18,83 | 18,83 | 18,42 | 18,80 | -0,95% | 382,00 |
| 31.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 2,13% | 2,00 |
| 30.07.2026 | 19,08 | 19,08 | 18,58 | 18,58 | -7,15% | 800,00 |
| 29.07.2026 | 20,20 | 20,20 | 19,89 | 20,01 | 1,14% | 251,00 |
| 28.07.2026 | 19,29 | 19,79 | 19,29 | 19,79 | 2,94% | 110,00 |
| 27.07.2026 | 19,49 | 19,58 | 19,03 | 19,22 | 0,05% | - |
| 24.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 1,35% | 161,00 |
| 23.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,32% | 2,00 |
| 22.07.2026 | 18,93 | 19,11 | 18,82 | 19,02 | -2,00% | - |
| 21.07.2026 | 19,12 | 19,47 | 19,10 | 19,40 | 0,39% | - |
| 20.07.2026 | 19,32 | 19,34 | 19,31 | 19,33 | 1,16% | - |
| 17.07.2026 | 19,06 | 19,11 | 19,06 | 19,11 | 1,35% | 115,00 |
| 16.07.2026 | 19,12 | 19,14 | 18,79 | 18,85 | -0,79% | - |
| 15.07.2026 | 19,14 | 19,14 | 19,00 | 19,00 | 0,21% | 3,00 |
| 14.07.2026 | 19,01 | 19,01 | 18,96 | 18,96 | -0,11% | 211,00 |
| 13.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,78% | 1,00 |
| 10.07.2026 | 18,77 | 18,83 | 18,45 | 18,83 | 1,85% | - |
| 09.07.2026 | 18,89 | 18,89 | 18,49 | 18,49 | -1,36% | 115,00 |
| 08.07.2026 | 18,74 | 18,75 | 18,74 | 18,75 | -1,96% | 810,00 |
| 07.07.2026 | 19,21 | 19,21 | 19,12 | 19,12 | -0,49% | 3,00 |
| 06.07.2026 | 18,85 | 19,22 | 18,81 | 19,22 | 4,15% | 60,00 |
| 03.07.2026 | 18,87 | 18,87 | 18,45 | 18,45 | -0,83% | 270,00 |
| 02.07.2026 | 18,40 | 18,76 | 18,40 | 18,61 | 1,89% | 53,00 |
| 01.07.2026 | 18,36 | 18,36 | 18,26 | 18,26 | 0,66% | 9,00 |
| 30.06.2026 | 18,51 | 18,51 | 18,14 | 18,14 | -0,44% | 5,00 |
| 29.06.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 1,48% | 25,00 |
| 26.06.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 2,56% | 12,00 |