12,360€
0,57%
Echtzeit-Aktienkurs SEVEN + I HLDGS CO. LTD
Bid:
Ask:
Aktienkurse zur SEVEN + I HLDGS CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,20 | 12,37 | 12,17 | 12,33 | 0,33% | 64,00 |
| 11.11.2026 | 12,17 | 12,29 | 12,17 | 12,29 | 0,90% | 836,00 |
| 10.11.2026 | 12,14 | 12,32 | 12,14 | 12,18 | -3,37% | 873,00 |
| 09.11.2026 | 12,21 | 12,61 | 12,21 | 12,61 | 0,52% | 4.792,00 |
| 06.11.2026 | 12,33 | 12,56 | 12,15 | 12,54 | 0,97% | 1.093,00 |
| 05.11.2026 | 12,56 | 12,72 | 12,42 | 12,42 | 0,12% | 985,00 |
| 04.11.2026 | 12,30 | 12,41 | 12,24 | 12,41 | 2,56% | 410,00 |
| 03.11.2026 | 11,97 | 12,10 | 11,95 | 12,10 | -1,18% | 7,00 |
| 02.11.2026 | 12,05 | 12,25 | 12,04 | 12,24 | 1,03% | 338,00 |
| 30.10.2026 | 12,19 | 12,19 | 12,12 | 12,12 | 3,48% | 247,00 |
| 29.10.2026 | 11,84 | 11,88 | 11,69 | 11,71 | -1,66% | - |
| 28.10.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -0,58% | 100,00 |
| 27.10.2026 | 11,97 | 11,98 | 11,97 | 11,98 | -1,28% | 476,00 |
| 26.10.2026 | 11,89 | 12,17 | 11,79 | 12,13 | 0,37% | 3.683,00 |
| 23.10.2026 | 12,10 | 12,10 | 12,06 | 12,09 | 1,30% | 15,00 |
| 22.10.2026 | 12,01 | 12,02 | 11,93 | 11,93 | 1,36% | 24,00 |
| 21.10.2026 | 11,77 | 11,77 | 11,70 | 11,77 | -0,86% | 2.220,00 |
| 20.10.2026 | 11,87 | 11,96 | 11,80 | 11,87 | 1,87% | - |
| 19.10.2026 | 11,71 | 11,71 | 11,51 | 11,66 | 2,87% | 163,00 |
| 16.10.2026 | 11,43 | 11,61 | 11,33 | 11,33 | -2,33% | 76,00 |
| 15.10.2026 | 11,34 | 11,63 | 11,34 | 11,60 | 4,88% | 1.282,00 |
| 14.10.2026 | 11,34 | 11,43 | 11,01 | 11,06 | -1,86% | 2.420,00 |
| 13.10.2026 | 11,13 | 11,27 | 11,13 | 11,27 | 0,18% | 45,00 |
| 12.10.2026 | 11,23 | 11,25 | 11,23 | 11,25 | 0,09% | 62,00 |
| 09.10.2026 | 11,12 | 11,24 | 11,12 | 11,24 | -0,75% | 240,00 |
| 08.10.2026 | 11,30 | 11,33 | 11,30 | 11,33 | 2,58% | 22,00 |
| 07.10.2026 | 11,08 | 11,15 | 11,04 | 11,04 | -0,36% | 1.019,00 |
| 06.10.2026 | 11,23 | 11,25 | 11,08 | 11,08 | -0,40% | 24,00 |
| 05.10.2026 | 11,24 | 11,24 | 11,01 | 11,13 | -0,54% | 1.761,00 |
| 02.10.2026 | 11,20 | 11,42 | 11,19 | 11,19 | -0,62% | 849,00 |
| 01.10.2026 | 11,22 | 11,26 | 11,11 | 11,26 | 1,86% | 1.397,00 |
| 30.09.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,05% | 50,00 |
| 29.09.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -1,91% | 2,00 |
| 28.09.2026 | 11,18 | 11,27 | 11,06 | 11,27 | 0,04% | 460,00 |
| 25.09.2026 | 11,20 | 11,27 | 11,20 | 11,27 | 1,90% | 64,00 |
| 24.09.2026 | 11,16 | 11,16 | 11,06 | 11,06 | -1,51% | 143,00 |
| 23.09.2026 | 11,29 | 11,29 | 11,23 | 11,23 | -0,62% | 581,00 |
| 22.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,12% | 1,00 |
| 21.09.2026 | 11,28 | 11,28 | 11,17 | 11,17 | -0,89% | 600,00 |
| 18.09.2026 | 11,28 | 11,28 | 11,27 | 11,27 | -1,87% | 387,00 |
| 17.09.2026 | 11,49 | 11,49 | 11,49 | 11,49 | -0,86% | 88,00 |
| 16.09.2026 | 11,33 | 11,59 | 11,33 | 11,59 | 1,13% | 8,00 |
| 15.09.2026 | 11,42 | 11,46 | 11,41 | 11,46 | 0,97% | 7,00 |
| 14.09.2026 | 11,31 | 11,35 | 11,28 | 11,35 | -0,09% | 474,00 |
| 11.09.2026 | 11,31 | 11,36 | 11,31 | 11,36 | 2,21% | 135,00 |
| 10.09.2026 | 11,29 | 11,29 | 11,11 | 11,11 | -0,04% | 7,00 |
| 09.09.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,33% | 189,00 |
| 08.09.2026 | 11,42 | 11,59 | 11,38 | 11,38 | 0,00% | 96,00 |
| 07.09.2026 | 11,31 | 11,38 | 11,18 | 11,38 | 0,09% | 281,00 |
| 04.09.2026 | 11,25 | 11,37 | 11,23 | 11,37 | -0,04% | 553,00 |
| 03.09.2026 | 11,42 | 11,53 | 11,22 | 11,38 | 4,41% | 58,00 |
| 02.09.2026 | 10,90 | 11,07 | 10,70 | 10,90 | -0,50% | 385,00 |
| 01.09.2026 | 11,04 | 11,04 | 10,80 | 10,95 | 0,41% | 501,00 |
| 31.08.2026 | 11,00 | 11,00 | 10,76 | 10,91 | 2,78% | 68,00 |
| 28.08.2026 | 10,84 | 10,84 | 10,61 | 10,61 | -2,79% | 49,00 |
| 27.08.2026 | 10,90 | 10,94 | 10,90 | 10,92 | -0,09% | 108,00 |
| 26.08.2026 | 10,81 | 10,95 | 10,81 | 10,93 | -0,77% | 80,00 |
| 25.08.2026 | 10,82 | 11,05 | 10,82 | 11,01 | 0,18% | 51,00 |
| 24.08.2026 | 11,01 | 11,06 | 10,99 | 10,99 | -0,68% | 24,00 |
| 21.08.2026 | 11,02 | 11,07 | 10,82 | 11,07 | 0,55% | 588,00 |
| 20.08.2026 | 11,06 | 11,06 | 10,73 | 11,01 | -0,95% | 683,00 |
| 19.08.2026 | 11,09 | 11,11 | 11,03 | 11,11 | 2,40% | 915,00 |
| 18.08.2026 | 11,00 | 11,03 | 10,85 | 10,85 | -2,78% | 197,00 |
| 17.08.2026 | 11,18 | 11,28 | 11,16 | 11,16 | -1,06% | 1.022,00 |
| 14.08.2026 | 11,33 | 11,34 | 11,28 | 11,28 | 0,80% | 403,00 |
| 13.08.2026 | 11,20 | 11,20 | 11,19 | 11,19 | -0,44% | 3,00 |
| 12.08.2026 | 11,35 | 11,45 | 11,23 | 11,24 | 0,67% | 952,00 |
| 11.08.2026 | 11,34 | 11,34 | 11,17 | 11,17 | -2,53% | 55,00 |
| 10.08.2026 | 11,47 | 11,47 | 11,46 | 11,46 | -1,12% | 11,00 |
| 07.08.2026 | 11,41 | 11,74 | 11,41 | 11,59 | 3,07% | 184,00 |
| 06.08.2026 | 11,16 | 11,24 | 11,10 | 11,24 | 4,61% | 495,00 |
| 05.08.2026 | 11,00 | 11,02 | 10,75 | 10,75 | -5,75% | 361,00 |
| 04.08.2026 | 11,12 | 11,48 | 11,12 | 11,40 | 0,18% | 279,00 |
| 03.08.2026 | 11,54 | 11,54 | 11,32 | 11,38 | -0,65% | 813,00 |
| 31.07.2026 | 11,46 | 11,52 | 11,33 | 11,46 | -5,29% | 635,00 |
| 30.07.2026 | 12,03 | 12,47 | 12,03 | 12,10 | 0,67% | 631,00 |
| 29.07.2026 | 12,37 | 12,37 | 12,02 | 12,02 | 2,39% | 818,00 |
| 28.07.2026 | 11,98 | 11,98 | 11,50 | 11,74 | 2,98% | 2.340,00 |
| 27.07.2026 | 11,41 | 11,58 | 11,35 | 11,40 | -2,19% | 1.051,00 |
| 24.07.2026 | 11,38 | 11,68 | 11,38 | 11,65 | 4,06% | 201,00 |
| 23.07.2026 | 11,21 | 11,26 | 11,01 | 11,20 | -1,50% | 1.575,00 |
| 22.07.2026 | 11,27 | 11,40 | 11,15 | 11,37 | 1,29% | 108,00 |
| 21.07.2026 | 11,16 | 11,35 | 11,09 | 11,22 | -1,92% | 898,00 |
| 20.07.2026 | 11,43 | 11,44 | 11,28 | 11,44 | 4,00% | 42,00 |
| 17.07.2026 | 11,22 | 11,27 | 10,92 | 11,00 | 1,01% | 966,00 |
| 16.07.2026 | 10,82 | 10,94 | 10,71 | 10,89 | 3,57% | 1.332,00 |
| 15.07.2026 | 10,70 | 10,70 | 10,52 | 10,52 | -3,35% | 1.450,00 |
| 14.07.2026 | 10,90 | 10,90 | 10,88 | 10,88 | 0,69% | 104,00 |
| 13.07.2026 | 10,99 | 11,00 | 10,50 | 10,81 | -6,04% | 1.485,00 |
| 10.07.2026 | 10,93 | 11,50 | 10,93 | 11,50 | 2,68% | 3.756,00 |
| 09.07.2026 | 11,04 | 11,20 | 10,90 | 11,20 | 1,31% | 113,00 |
| 08.07.2026 | 11,13 | 11,13 | 10,64 | 11,06 | -0,27% | 1.359,00 |
| 07.07.2026 | 11,23 | 11,23 | 10,90 | 11,09 | -0,89% | 941,00 |
| 06.07.2026 | 11,13 | 11,37 | 11,13 | 11,19 | 2,76% | 92,00 |
| 03.07.2026 | 10,92 | 11,05 | 10,86 | 10,89 | 0,51% | 163,00 |
| 02.07.2026 | 10,83 | 10,83 | 10,83 | 10,83 | 3,88% | 59,00 |
| 01.07.2026 | 10,42 | 10,62 | 10,42 | 10,43 | -1,74% | 816,00 |
| 30.06.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -0,19% | 9,00 |
| 29.06.2026 | 10,65 | 10,65 | 10,54 | 10,63 | 1,77% | 451,00 |
| 26.06.2026 | 10,31 | 10,45 | 10,31 | 10,45 | 0,19% | 256,00 |