19,620€
-2,00%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,99 | 20,07 | 19,60 | 19,85 | -0,86% | - |
| 01.07.2025 | 20,43 | 20,43 | 20,02 | 20,02 | -0,15% | - |
| 30.06.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,99% | - |
| 27.06.2025 | 20,34 | 20,34 | 20,25 | 20,25 | -1,56% | - |
| 26.06.2025 | 20,61 | 20,61 | 20,57 | 20,57 | -1,91% | - |
| 25.06.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,96% | - |
| 24.06.2025 | 21,06 | 21,06 | 20,77 | 20,77 | -1,84% | - |
| 23.06.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 2,27% | - |
| 20.06.2025 | 20,86 | 20,86 | 20,69 | 20,69 | -3,50% | - |
| 19.06.2025 | 21,55 | 21,55 | 21,44 | 21,44 | 14,26% | 200,00 |
| 18.06.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 2,74% | - |
| 17.06.2025 | 18,54 | 18,54 | 18,27 | 18,27 | -0,30% | - |
| 16.06.2025 | 18,56 | 19,00 | 18,32 | 18,32 | 0,63% | 30,00 |
| 13.06.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 5,90% | - |
| 12.06.2025 | 17,45 | 17,45 | 17,19 | 17,19 | 1,27% | - |
| 11.06.2025 | 17,31 | 17,31 | 16,98 | 16,98 | -3,08% | - |
| 10.06.2025 | 17,78 | 17,78 | 17,52 | 17,52 | -1,46% | - |
| 09.06.2025 | 17,72 | 17,78 | 17,72 | 17,78 | 2,24% | - |
| 06.06.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 2,36% | - |
| 05.06.2025 | 17,41 | 17,41 | 16,99 | 16,99 | -2,02% | - |
| 04.06.2025 | 17,57 | 17,57 | 17,34 | 17,34 | 4,81% | - |
| 03.06.2025 | 16,75 | 16,75 | 16,54 | 16,54 | -0,54% | - |
| 02.06.2025 | 16,72 | 16,72 | 16,63 | 16,63 | 2,56% | - |
| 30.05.2025 | 16,60 | 16,60 | 16,22 | 16,22 | 0,06% | - |
| 29.05.2025 | 16,55 | 16,55 | 16,21 | 16,21 | -2,88% | - |
| 28.05.2025 | 16,75 | 16,75 | 16,69 | 16,69 | -0,68% | - |
| 27.05.2025 | 16,84 | 16,84 | 16,80 | 16,80 | 0,15% | - |
| 26.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 1,45% | - |
| 23.05.2025 | 16,76 | 16,76 | 16,54 | 16,54 | -1,78% | - |
| 22.05.2025 | 17,00 | 17,00 | 16,84 | 16,84 | -0,97% | - |
| 21.05.2025 | 16,81 | 17,00 | 16,81 | 17,00 | -2,69% | - |
| 20.05.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,27% | - |
| 19.05.2025 | 17,94 | 17,94 | 17,70 | 17,70 | -1,61% | - |
| 16.05.2025 | 18,12 | 18,12 | 17,99 | 17,99 | 4,02% | - |
| 15.05.2025 | 17,66 | 17,66 | 17,29 | 17,29 | -4,13% | - |
| 14.05.2025 | 18,44 | 18,44 | 18,04 | 18,04 | -3,92% | - |
| 13.05.2025 | 19,11 | 19,15 | 18,77 | 18,77 | -2,67% | 50,00 |
| 12.05.2025 | 19,33 | 19,33 | 19,13 | 19,29 | 8,68% | 130,00 |
| 09.05.2025 | 17,97 | 17,97 | 17,75 | 17,75 | 3,32% | - |
| 08.05.2025 | 17,24 | 17,24 | 17,18 | 17,18 | -2,16% | - |
| 07.05.2025 | 17,70 | 17,70 | 17,56 | 17,56 | -2,42% | - |
| 06.05.2025 | 17,92 | 17,99 | 17,92 | 17,99 | 0,47% | - |
| 05.05.2025 | 17,84 | 17,91 | 17,84 | 17,91 | 0,76% | - |
| 02.05.2025 | 17,82 | 17,82 | 17,77 | 17,77 | -2,04% | - |
| 30.04.2025 | 18,27 | 18,27 | 18,14 | 18,14 | 6,21% | - |
| 29.04.2025 | 17,14 | 17,14 | 17,08 | 17,08 | 0,32% | - |
| 28.04.2025 | 17,04 | 17,04 | 17,03 | 17,03 | 1,01% | - |
| 25.04.2025 | 16,98 | 16,98 | 16,86 | 16,86 | -0,85% | - |
| 24.04.2025 | 17,03 | 17,03 | 17,00 | 17,00 | -1,85% | - |
| 23.04.2025 | 17,33 | 17,33 | 17,32 | 17,32 | 0,52% | - |
| 22.04.2025 | 17,16 | 17,23 | 17,16 | 17,23 | 0,12% | - |
| 17.04.2025 | 17,30 | 17,30 | 17,21 | 17,21 | 2,26% | - |
| 16.04.2025 | 17,04 | 17,04 | 16,83 | 16,83 | -1,06% | - |
| 15.04.2025 | 17,21 | 17,21 | 17,01 | 17,01 | -1,99% | - |
| 14.04.2025 | 17,49 | 17,49 | 17,36 | 17,36 | 1,34% | - |
| 11.04.2025 | 17,19 | 17,19 | 17,13 | 17,13 | 4,84% | - |
| 10.04.2025 | 17,28 | 17,28 | 16,34 | 16,34 | -6,76% | 100,00 |
| 09.04.2025 | 16,42 | 17,52 | 16,42 | 17,52 | 10,40% | - |
| 08.04.2025 | 16,43 | 16,43 | 15,87 | 15,87 | 0,70% | - |
| 07.04.2025 | 15,16 | 15,76 | 15,16 | 15,76 | -2,11% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,10 | 16,10 | -5,85% | 16,00 |
| 03.04.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,29% | - |
| 02.04.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 31.03.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -0,56% | - |
| 28.03.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -2,20% | - |
| 27.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 26.03.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | - |
| 25.03.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | - |
| 24.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 21.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 20.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 19.03.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 18.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 17.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 14.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 13.03.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
| 12.03.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 2,86% | - |
| 11.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 10.03.2025 | 18,10 | 18,10 | 17,70 | 17,70 | 0,00% | - |
| 07.03.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 0,00% | - |
| 06.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 05.03.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 04.03.2025 | 18,40 | 18,40 | 18,00 | 18,00 | 1,69% | 146,00 |
| 03.03.2025 | 18,50 | 18,50 | 17,70 | 17,70 | -0,56% | - |
| 28.02.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -3,78% | - |
| 27.02.2025 | 18,90 | 18,90 | 18,50 | 18,50 | 0,54% | 15,00 |
| 26.02.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 1,10% | - |
| 25.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 24.02.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | - |
| 21.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 19.02.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 18.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 17.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 14.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 13.02.2025 | 18,50 | 19,30 | 18,50 | 18,60 | 1,64% | 2,00 |
| 12.02.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -3,17% | - |
| 11.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 10.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -6,93% | 65,00 |