11,530€
-2,29%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,56 | 11,63 | 11,51 | 11,53 | -2,29% | 3,00 |
| 22.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 115,00 |
| 21.08.2025 | 11,47 | 11,70 | 11,47 | 11,70 | 1,08% | 586,00 |
| 20.08.2025 | 11,78 | 11,78 | 11,58 | 11,58 | 0,13% | 124,00 |
| 19.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,15% | 3,00 |
| 18.08.2025 | 11,49 | 11,70 | 11,49 | 11,70 | -0,47% | 88,00 |
| 15.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,56% | 13,00 |
| 14.08.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,64% | 500,00 |
| 13.08.2025 | 11,70 | 11,76 | 11,18 | 11,76 | -0,70% | 3.554,00 |
| 12.08.2025 | 11,76 | 11,86 | 11,68 | 11,84 | -0,61% | - |
| 11.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,69% | 51,00 |
| 08.08.2025 | 11,92 | 12,02 | 11,88 | 12,00 | -0,89% | - |
| 07.08.2025 | 12,02 | 12,11 | 12,02 | 12,11 | 1,68% | 13,00 |
| 06.08.2025 | 11,71 | 11,91 | 11,71 | 11,91 | 1,71% | 516,00 |
| 05.08.2025 | 11,71 | 11,78 | 11,71 | 11,71 | -0,38% | 462,00 |
| 04.08.2025 | 11,73 | 11,75 | 11,73 | 11,75 | 0,77% | 220,00 |
| 01.08.2025 | 11,75 | 11,75 | 11,57 | 11,66 | 0,91% | 316,00 |
| 31.07.2025 | 11,74 | 11,74 | 11,56 | 11,56 | -1,78% | 490,00 |
| 30.07.2025 | 11,70 | 11,77 | 11,70 | 11,77 | 0,73% | 605,00 |
| 29.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,34% | 10,00 |
| 28.07.2025 | 11,59 | 11,64 | 11,48 | 11,64 | 1,93% | - |
| 25.07.2025 | 11,65 | 11,65 | 11,42 | 11,42 | -2,31% | 41,00 |
| 24.07.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,69% | 300,00 |
| 23.07.2025 | 11,47 | 11,61 | 11,47 | 11,61 | 2,70% | 11,00 |
| 22.07.2025 | 11,16 | 11,31 | 11,16 | 11,31 | 0,89% | 135,00 |
| 21.07.2025 | 11,27 | 11,37 | 11,21 | 11,21 | -0,13% | 993,00 |
| 18.07.2025 | 11,12 | 11,25 | 11,12 | 11,22 | -4,18% | 894,00 |
| 17.07.2025 | 11,76 | 11,87 | 11,42 | 11,71 | -7,43% | 3.330,00 |
| 16.07.2025 | 12,76 | 12,76 | 12,65 | 12,65 | 0,24% | 51,00 |
| 15.07.2025 | 12,81 | 12,82 | 12,62 | 12,62 | -1,02% | 68,00 |
| 14.07.2025 | 12,63 | 12,75 | 12,63 | 12,75 | -1,73% | 50,00 |
| 11.07.2025 | 12,93 | 13,01 | 12,89 | 12,98 | 2,57% | 1.350,00 |
| 10.07.2025 | 12,62 | 12,65 | 12,52 | 12,65 | -1,94% | 2.411,00 |
| 09.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,26% | 3,00 |
| 08.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -4,25% | 1,00 |
| 07.07.2025 | 13,25 | 13,31 | 13,25 | 13,31 | 1,24% | 12,00 |
| 04.07.2025 | 13,20 | 13,22 | 12,83 | 13,14 | -1,92% | - |
| 03.07.2025 | 13,28 | 13,40 | 13,28 | 13,40 | -1,58% | 19,00 |
| 02.07.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,48% | 115,00 |
| 01.07.2025 | 13,62 | 13,62 | 13,55 | 13,55 | -1,95% | 109,00 |
| 30.06.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 2,52% | 15,00 |
| 27.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,59% | 1,00 |
| 26.06.2025 | 13,41 | 13,59 | 13,41 | 13,56 | 0,99% | 1.046,00 |
| 25.06.2025 | 13,45 | 13,50 | 13,41 | 13,43 | 0,36% | - |
| 24.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,11% | 1,00 |
| 23.06.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,26% | 11,00 |
| 20.06.2025 | 13,28 | 13,50 | 13,28 | 13,50 | 0,15% | 406,00 |
| 19.06.2025 | 13,56 | 13,61 | 13,47 | 13,48 | 1,07% | - |
| 18.06.2025 | 13,37 | 13,40 | 13,30 | 13,33 | 1,50% | - |
| 17.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -2,60% | 1,00 |
| 16.06.2025 | 13,25 | 13,49 | 13,25 | 13,49 | 2,66% | 109,00 |
| 13.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,13% | 4,00 |
| 12.06.2025 | 13,19 | 13,20 | 13,04 | 13,15 | -0,92% | - |
| 11.06.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | 253,00 |
| 10.06.2025 | 13,10 | 13,28 | 13,10 | 13,28 | -1,63% | 301,00 |
| 09.06.2025 | 13,47 | 13,51 | 13,47 | 13,50 | -1,19% | 14,00 |
| 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 |