13,655€
1,98%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,65 | 13,71 | 13,58 | 13,66 | 2,00% | - |
| 05.06.2025 | 13,53 | 13,55 | 13,35 | 13,39 | -2,19% | - |
| 04.06.2025 | 13,64 | 13,71 | 13,61 | 13,69 | 0,81% | - |
| 03.06.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,04% | 99,00 |
| 02.06.2025 | 13,57 | 13,57 | 13,43 | 13,44 | 2,13% | 479,00 |
| 30.05.2025 | 13,39 | 13,39 | 13,16 | 13,16 | -0,53% | 904,00 |
| 29.05.2025 | 13,34 | 13,60 | 13,15 | 13,23 | -1,53% | - |
| 28.05.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,09% | 150,00 |
| 27.05.2025 | 13,22 | 13,29 | 13,22 | 13,29 | 0,83% | 477,00 |
| 26.05.2025 | 13,30 | 13,30 | 13,16 | 13,18 | -1,24% | - |
| 23.05.2025 | 13,38 | 13,38 | 13,25 | 13,35 | -1,15% | 146,00 |
| 22.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,48% | 70,00 |
| 21.05.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,68% | 368,00 |
| 20.05.2025 | 13,67 | 13,71 | 13,62 | 13,66 | -0,31% | - |
| 19.05.2025 | 13,86 | 13,86 | 13,70 | 13,70 | -0,22% | 3,00 |
| 16.05.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -0,04% | 170,00 |
| 15.05.2025 | 13,73 | 13,74 | 13,53 | 13,74 | 0,77% | 10,00 |
| 14.05.2025 | 13,51 | 13,64 | 13,51 | 13,63 | -1,59% | 424,00 |
| 13.05.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -3,21% | 50,00 |
| 12.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 4,41% | 53,00 |
| 09.05.2025 | 13,73 | 13,79 | 13,58 | 13,71 | 0,96% | - |
| 08.05.2025 | 13,51 | 13,58 | 13,51 | 13,58 | 0,22% | 34,00 |
| 07.05.2025 | 13,64 | 13,64 | 13,55 | 13,55 | -3,28% | 1.197,00 |
| 06.05.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 1,41% | 6,00 |
| 05.05.2025 | 13,83 | 13,83 | 13,76 | 13,81 | 0,84% | 1.348,00 |
| 02.05.2025 | 13,61 | 13,71 | 13,38 | 13,70 | 5,75% | 157,00 |
| 30.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,15% | 40,00 |
| 29.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,88% | 45,00 |
| 28.04.2025 | 12,91 | 13,16 | 12,91 | 13,09 | 1,32% | - |
| 25.04.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,78% | 32,00 |
| 24.04.2025 | 12,81 | 12,82 | 12,81 | 12,82 | -3,03% | 40,00 |
| 23.04.2025 | 13,15 | 13,22 | 13,15 | 13,22 | 2,20% | 42,00 |
| 22.04.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 8,38% | 10,00 |
| 17.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 1,02% | 5,00 |
| 16.04.2025 | 11,90 | 11,90 | 11,81 | 11,81 | -2,40% | 425,00 |
| 15.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,47% | 762,00 |
| 14.04.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,49% | 30,00 |
| 11.04.2025 | 12,05 | 12,55 | 11,76 | 12,10 | -0,17% | - |
| 10.04.2025 | 12,49 | 12,49 | 11,99 | 12,12 | 0,96% | 196,00 |
| 09.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,44% | 66,00 |
| 08.04.2025 | 11,96 | 12,18 | 11,96 | 12,18 | 5,73% | 35,00 |
| 07.04.2025 | 11,40 | 11,65 | 11,40 | 11,52 | -7,28% | 188,00 |
| 04.04.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,66% | 20,00 |
| 03.04.2025 | 12,58 | 12,64 | 12,57 | 12,64 | -4,64% | 285,00 |
| 02.04.2025 | 13,17 | 13,27 | 13,13 | 13,25 | -1,49% | - |
| 01.04.2025 | 13,50 | 13,50 | 13,44 | 13,45 | 1,20% | 60,00 |
| 31.03.2025 | 13,24 | 13,29 | 13,24 | 13,29 | -1,52% | 400,00 |
| 28.03.2025 | 13,57 | 13,57 | 13,50 | 13,50 | -3,09% | 13,00 |
| 27.03.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 2,54% | 550,00 |
| 26.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,49% | 88,00 |
| 25.03.2025 | 13,58 | 13,79 | 13,58 | 13,79 | -2,34% | 406,00 |
| 24.03.2025 | 13,64 | 14,12 | 13,64 | 14,12 | 4,56% | 155,00 |
| 21.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,04% | 232,00 |
| 20.03.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 0,71% | 142,00 |
| 19.03.2025 | 13,31 | 13,46 | 13,20 | 13,40 | 2,56% | 1.385,00 |
| 18.03.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -4,07% | 1,00 |
| 17.03.2025 | 13,54 | 13,62 | 13,15 | 13,62 | 0,41% | 435,00 |
| 14.03.2025 | 13,47 | 13,63 | 13,42 | 13,57 | -2,55% | - |
| 13.03.2025 | 13,94 | 13,94 | 13,92 | 13,92 | 1,79% | 199,00 |
| 12.03.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 2,97% | 15,00 |
| 11.03.2025 | 13,06 | 13,28 | 13,06 | 13,28 | -0,86% | 196,00 |
| 10.03.2025 | 13,44 | 13,44 | 13,40 | 13,40 | 1,40% | 300,00 |
| 07.03.2025 | 13,26 | 13,29 | 13,21 | 13,21 | -5,30% | 92,00 |
| 06.03.2025 | 12,96 | 13,95 | 12,96 | 13,95 | 9,80% | 2.100,00 |
| 05.03.2025 | 12,71 | 12,71 | 12,35 | 12,71 | -3,79% | 136,00 |
| 04.03.2025 | 13,01 | 13,21 | 12,74 | 13,21 | -7,14% | 1.041,00 |
| 03.03.2025 | 14,26 | 14,26 | 13,84 | 14,22 | 2,56% | 239,00 |
| 28.02.2025 | 13,91 | 13,91 | 13,87 | 13,87 | 1,17% | 252,00 |
| 27.02.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 1,48% | 50,00 |
| 26.02.2025 | 14,10 | 14,10 | 13,51 | 13,51 | -11,79% | 600,00 |
| 25.02.2025 | 15,57 | 15,57 | 15,31 | 15,31 | -0,91% | 62,00 |
| 24.02.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | 7,00 |
| 21.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,16% | 200,00 |
| 20.02.2025 | 15,06 | 15,53 | 15,06 | 15,53 | 2,48% | 27,00 |
| 19.02.2025 | 15,16 | 15,16 | 15,15 | 15,15 | -0,64% | 330,00 |
| 18.02.2025 | 15,24 | 15,27 | 15,23 | 15,25 | -1,12% | - |
| 17.02.2025 | 14,98 | 15,42 | 14,98 | 15,42 | 3,37% | 1.330,00 |
| 14.02.2025 | 14,94 | 14,94 | 14,90 | 14,92 | 0,35% | - |
| 13.02.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 0,17% | 1,00 |
| 12.02.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -2,93% | 75,00 |
| 11.02.2025 | 15,33 | 15,34 | 15,28 | 15,29 | -1,43% | - |
| 10.02.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 3,40% | 20,00 |
| 07.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | 455,00 |
| 06.02.2025 | 15,15 | 15,15 | 14,95 | 14,95 | -1,82% | 109,00 |
| 05.02.2025 | 15,20 | 15,25 | 15,15 | 15,23 | 0,78% | - |
| 04.02.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -0,69% | 1.092,00 |
| 03.02.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -0,91% | 17,00 |
| 31.01.2025 | 15,36 | 15,42 | 15,30 | 15,36 | -2,82% | - |
| 30.01.2025 | 15,41 | 15,80 | 15,41 | 15,80 | 4,65% | 2.110,00 |
| 29.01.2025 | 15,07 | 15,13 | 15,07 | 15,10 | 0,07% | - |
| 28.01.2025 | 15,07 | 15,14 | 15,06 | 15,09 | 0,45% | - |
| 27.01.2025 | 14,93 | 15,08 | 14,93 | 15,02 | 1,57% | - |
| 24.01.2025 | 14,95 | 14,97 | 14,77 | 14,79 | 0,80% | - |
| 23.01.2025 | 14,89 | 14,89 | 14,67 | 14,67 | -2,04% | 106,00 |
| 22.01.2025 | 15,05 | 15,06 | 14,96 | 14,98 | -0,53% | - |
| 21.01.2025 | 15,14 | 15,14 | 15,05 | 15,06 | -2,34% | - |
| 20.01.2025 | 15,01 | 15,42 | 15,01 | 15,42 | 1,02% | 37,00 |
| 17.01.2025 | 15,40 | 15,42 | 15,24 | 15,26 | 0,73% | - |
| 16.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,97% | 74,00 |
| 15.01.2025 | 15,33 | 15,35 | 15,01 | 15,01 | -1,12% | 9,00 |