12,160€
-3,26%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,49 | 12,63 | 12,14 | 12,16 | -3,76% | - |
| 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 |
| 14.01.2025 | 15,00 | 15,18 | 15,00 | 15,18 | -3,86% | 53,00 |
| 13.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 2,23% | 20,00 |
| 10.01.2025 | 15,33 | 15,48 | 15,30 | 15,44 | 7,26% | - |
| 09.01.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,83% | 138,00 |
| 08.01.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -2,78% | 1,00 |
| 07.01.2025 | 15,11 | 15,11 | 14,93 | 14,93 | -1,48% | 41,00 |
| 06.01.2025 | 15,23 | 15,23 | 15,16 | 15,16 | -1,78% | 103,00 |
| 03.01.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -1,81% | 20,00 |
| 02.01.2025 | 15,71 | 15,74 | 15,29 | 15,72 | 3,42% | 284,00 |
| 30.12.2024 | 14,91 | 15,33 | 14,91 | 15,20 | 2,05% | 448,00 |
| 27.12.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 1,99% | 15,00 |
| 23.12.2024 | 15,02 | 15,07 | 14,60 | 14,60 | -4,33% | 102,00 |
| 20.12.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,48% | 106,00 |
| 19.12.2024 | 15,46 | 15,49 | 15,02 | 15,49 | 1,47% | 184,00 |
| 18.12.2024 | 15,24 | 15,27 | 15,24 | 15,27 | -0,62% | 825,00 |
| 17.12.2024 | 15,33 | 15,36 | 15,33 | 15,36 | 1,25% | 682,00 |
| 16.12.2024 | 15,44 | 15,44 | 15,17 | 15,17 | -2,48% | 117,00 |
| 13.12.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -0,70% | 2,00 |
| 12.12.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,48% | 3,00 |
| 11.12.2024 | 15,90 | 15,90 | 15,80 | 15,90 | 2,68% | 859,00 |
| 10.12.2024 | 15,98 | 15,98 | 15,49 | 15,49 | -3,70% | 11,00 |
| 09.12.2024 | 15,81 | 16,08 | 15,51 | 16,08 | -1,17% | 1.056,00 |
| 06.12.2024 | 16,26 | 16,29 | 16,15 | 16,27 | -3,38% | - |
| 05.12.2024 | 16,53 | 16,84 | 16,53 | 16,84 | 2,09% | 105,00 |
| 04.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,18% | 80,00 |
| 03.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,67% | 305,00 |
| 02.12.2024 | 16,71 | 16,75 | 16,24 | 16,36 | -1,95% | 103,00 |
| 29.11.2024 | 16,66 | 16,68 | 16,66 | 16,68 | 3,22% | 322,00 |
| 28.11.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,80% | 1,00 |
| 27.11.2024 | 16,36 | 16,36 | 15,88 | 15,88 | 2,16% | 82,00 |
| 26.11.2024 | 15,58 | 15,58 | 15,54 | 15,54 | -1,43% | 201,00 |
| 25.11.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -2,02% | 7,00 |
| 22.11.2024 | 15,98 | 16,30 | 15,90 | 16,09 | 1,35% | 2.644,00 |
| 21.11.2024 | 15,88 | 15,88 | 15,51 | 15,88 | -0,91% | 751,00 |
| 20.11.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -2,32% | 6,00 |
| 19.11.2024 | 14,89 | 18,40 | 14,89 | 16,40 | 11,72% | 10.673,00 |
| 18.11.2024 | 14,73 | 14,73 | 14,68 | 14,68 | -0,81% | 92,00 |
| 15.11.2024 | 15,10 | 15,15 | 14,66 | 14,80 | -0,34% | 126,00 |
| 14.11.2024 | 14,88 | 14,88 | 14,47 | 14,85 | -1,39% | 1.898,00 |
| 13.11.2024 | 14,70 | 15,44 | 14,60 | 15,06 | 12,39% | 3.634,00 |
| 12.11.2024 | 13,12 | 13,40 | 13,12 | 13,40 | -1,65% | 1.100,00 |
| 11.11.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 2,48% | 105,00 |