15,430€
7,19%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,15% | 114,00 |
| 07.11.2024 | 13,64 | 13,65 | 13,28 | 13,28 | -2,32% | 45,00 |
| 06.11.2024 | 13,35 | 13,60 | 13,29 | 13,59 | 2,18% | - |
| 05.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,52% | 162,00 |
| 04.11.2024 | 13,03 | 13,37 | 13,03 | 13,37 | -0,19% | 557,00 |
| 01.11.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 2,96% | 926,00 |
| 31.10.2024 | 13,24 | 13,24 | 12,98 | 13,01 | -2,18% | - |
| 30.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 80,00 |
| 29.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,72% | 39,00 |
| 28.10.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 1,71% | 151,00 |
| 25.10.2024 | 14,06 | 14,10 | 13,71 | 13,71 | 0,74% | 868,00 |
| 24.10.2024 | 13,57 | 13,61 | 13,57 | 13,61 | 0,85% | 251,00 |
| 23.10.2024 | 13,17 | 13,62 | 13,14 | 13,49 | -1,89% | 82,00 |
| 22.10.2024 | 13,81 | 13,81 | 13,75 | 13,75 | -1,68% | 164,00 |
| 21.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 2,51% | 8,00 |
| 18.10.2024 | 13,57 | 13,65 | 13,57 | 13,64 | -0,26% | - |
| 17.10.2024 | 13,64 | 13,75 | 13,64 | 13,68 | -0,80% | - |
| 16.10.2024 | 13,70 | 13,79 | 13,59 | 13,79 | -0,09% | - |
| 15.10.2024 | 14,26 | 14,26 | 13,79 | 13,80 | -2,21% | 26,00 |
| 14.10.2024 | 14,14 | 14,14 | 14,10 | 14,11 | 2,08% | - |
| 11.10.2024 | 13,80 | 14,26 | 13,80 | 13,83 | -0,79% | 81,00 |
| 10.10.2024 | 13,61 | 13,94 | 13,61 | 13,94 | -5,84% | 2.400,00 |
| 09.10.2024 | 14,15 | 14,80 | 14,14 | 14,80 | 5,75% | 54,00 |
| 08.10.2024 | 13,49 | 14,00 | 13,49 | 14,00 | 1,71% | 4,00 |
| 07.10.2024 | 13,83 | 13,83 | 13,70 | 13,76 | 2,72% | 1.373,00 |
| 04.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,23% | 10,00 |
| 03.10.2024 | 13,20 | 13,21 | 13,03 | 13,10 | -1,89% | - |
| 02.10.2024 | 13,56 | 13,56 | 13,36 | 13,36 | -2,48% | 26,00 |
| 01.10.2024 | 13,70 | 13,70 | 13,68 | 13,70 | 1,00% | 132,00 |
| 30.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | 325,00 |
| 27.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,11% | 371,00 |
| 26.09.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,04% | 1,00 |
| 25.09.2024 | 13,46 | 13,53 | 13,33 | 13,52 | 2,74% | - |
| 24.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,83% | 1,00 |
| 23.09.2024 | 13,78 | 13,78 | 13,40 | 13,41 | 0,04% | 20,00 |
| 20.09.2024 | 13,50 | 13,57 | 13,14 | 13,40 | -2,72% | 1.264,00 |
| 19.09.2024 | 13,66 | 13,82 | 13,50 | 13,78 | 1,96% | - |
| 18.09.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,84% | 164,00 |
| 17.09.2024 | 13,59 | 13,63 | 13,59 | 13,63 | 0,85% | 49,00 |
| 16.09.2024 | 13,66 | 13,66 | 13,51 | 13,51 | -0,73% | 397,00 |
| 13.09.2024 | 13,51 | 13,61 | 13,51 | 13,61 | -2,79% | 82,00 |
| 12.09.2024 | 13,59 | 14,00 | 13,59 | 14,00 | 2,98% | 1.707,00 |
| 11.09.2024 | 13,59 | 13,60 | 13,59 | 13,60 | -2,16% | 1.357,00 |
| 10.09.2024 | 13,63 | 13,90 | 13,50 | 13,90 | -0,75% | 3.400,00 |
| 09.09.2024 | 13,90 | 14,00 | 13,83 | 14,00 | 4,91% | 10.039,00 |
| 06.09.2024 | 13,74 | 13,74 | 13,35 | 13,35 | 2,65% | 2.138,00 |
| 05.09.2024 | 13,83 | 13,99 | 12,70 | 13,00 | -6,34% | 2.915,00 |
| 04.09.2024 | 13,75 | 14,12 | 13,46 | 13,88 | 2,85% | 2.470,00 |
| 03.09.2024 | 13,57 | 13,77 | 13,41 | 13,50 | 4,41% | 2.514,00 |
| 02.09.2024 | 13,58 | 13,58 | 12,92 | 12,93 | -0,15% | 166,00 |
| 30.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -1,41% | 14,00 |
| 29.08.2024 | 13,12 | 13,31 | 13,11 | 13,13 | 2,58% | - |
| 28.08.2024 | 13,04 | 13,04 | 12,61 | 12,80 | 0,00% | 789,00 |
| 27.08.2024 | 12,93 | 13,81 | 12,80 | 12,80 | 1,55% | 16.030,00 |
| 26.08.2024 | 12,90 | 13,05 | 12,61 | 12,61 | -0,83% | 706,00 |
| 23.08.2024 | 12,80 | 12,82 | 12,41 | 12,71 | 1,32% | 437,00 |
| 22.08.2024 | 12,31 | 12,72 | 12,31 | 12,55 | 0,40% | 126,00 |
| 21.08.2024 | 12,43 | 12,66 | 12,42 | 12,50 | 3,22% | 2.443,00 |
| 20.08.2024 | 12,14 | 12,16 | 11,58 | 12,11 | -9,66% | 3.725,00 |
| 19.08.2024 | 13,01 | 13,96 | 13,01 | 13,40 | 24,77% | 9.129,00 |