14,095€
1,88%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 13,82 | 13,82 | 13,70 | 13,71 | -0,90% | 127,00 |
| 19.03.2026 | 13,80 | 13,84 | 13,80 | 13,84 | 2,14% | - |
| 18.03.2026 | 14,19 | 14,19 | 13,55 | 13,55 | -3,46% | - |
| 17.03.2026 | 14,06 | 14,06 | 14,03 | 14,03 | -1,82% | - |
| 16.03.2026 | 14,35 | 14,35 | 14,29 | 14,29 | -0,45% | - |
| 13.03.2026 | 14,61 | 14,61 | 14,36 | 14,36 | -0,55% | 270,00 |
| 12.03.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,70% | - |
| 11.03.2026 | 14,67 | 14,69 | 14,67 | 14,69 | -1,21% | - |
| 10.03.2026 | 14,90 | 15,00 | 14,87 | 14,87 | 2,27% | 400,00 |
| 09.03.2026 | 14,18 | 14,54 | 14,18 | 14,54 | 6,02% | - |
| 06.03.2026 | 14,29 | 14,29 | 13,71 | 13,71 | -2,83% | - |
| 05.03.2026 | 14,13 | 14,13 | 14,11 | 14,11 | -0,56% | - |
| 04.03.2026 | 14,18 | 14,19 | 14,18 | 14,19 | 5,78% | - |
| 03.03.2026 | 13,86 | 13,86 | 13,42 | 13,42 | -4,72% | - |
| 02.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,32% | - |
| 27.02.2026 | 14,07 | 14,07 | 14,04 | 14,04 | 2,48% | - |
| 26.02.2026 | 13,68 | 13,70 | 13,68 | 13,70 | -0,54% | - |
| 25.02.2026 | 13,83 | 13,83 | 13,77 | 13,77 | 3,26% | - |
| 24.02.2026 | 13,41 | 13,41 | 13,34 | 13,34 | 0,95% | - |
| 23.02.2026 | 13,54 | 13,54 | 13,21 | 13,21 | 0,11% | 4,00 |
| 20.02.2026 | 13,23 | 13,23 | 13,20 | 13,20 | -2,19% | - |
| 19.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -2,60% | - |
| 18.02.2026 | 13,86 | 13,86 | 13,85 | 13,85 | -0,22% | - |
| 17.02.2026 | 14,03 | 14,05 | 13,88 | 13,88 | -2,49% | 109,00 |
| 16.02.2026 | 14,26 | 14,56 | 14,24 | 14,24 | 10,95% | 100,00 |
| 13.02.2026 | 12,86 | 12,86 | 12,83 | 12,83 | -0,04% | - |
| 12.02.2026 | 12,83 | 12,84 | 12,83 | 12,84 | -1,19% | - |
| 11.02.2026 | 12,94 | 12,99 | 12,94 | 12,99 | 1,09% | - |
| 10.02.2026 | 12,76 | 12,85 | 12,76 | 12,85 | 5,85% | - |
| 09.02.2026 | 12,55 | 12,55 | 12,14 | 12,14 | -3,61% | - |
| 06.02.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -2,33% | - |
| 05.02.2026 | 12,89 | 12,90 | 12,89 | 12,90 | 2,18% | - |
| 04.02.2026 | 12,99 | 12,99 | 12,62 | 12,62 | -2,92% | 500,00 |
| 03.02.2026 | 13,25 | 13,25 | 13,00 | 13,00 | -0,76% | 10,00 |
| 02.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,58% | - |
| 30.01.2026 | 13,02 | 13,03 | 13,02 | 13,03 | 1,24% | - |
| 29.01.2026 | 12,84 | 12,87 | 12,84 | 12,87 | 2,02% | - |
| 28.01.2026 | 12,70 | 12,70 | 12,61 | 12,61 | -1,79% | - |
| 27.01.2026 | 12,81 | 12,84 | 12,81 | 12,84 | 1,30% | - |
| 26.01.2026 | 12,93 | 12,93 | 12,68 | 12,68 | -0,78% | - |
| 23.01.2026 | 13,00 | 13,00 | 12,78 | 12,78 | 1,07% | - |
| 22.01.2026 | 12,74 | 12,74 | 12,64 | 12,64 | -1,67% | - |
| 21.01.2026 | 13,00 | 13,00 | 12,86 | 12,86 | -1,12% | 923,00 |
| 20.01.2026 | 13,11 | 13,11 | 13,00 | 13,00 | -0,34% | - |
| 19.01.2026 | 13,21 | 13,45 | 13,05 | 13,05 | 0,35% | 211,00 |
| 16.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 15.01.2026 | 13,13 | 13,13 | 13,00 | 13,00 | 0,00% | - |
| 14.01.2026 | 13,21 | 13,21 | 13,00 | 13,00 | -0,46% | - |
| 13.01.2026 | 13,48 | 13,48 | 13,06 | 13,06 | -4,36% | 109,00 |
| 12.01.2026 | 13,39 | 13,66 | 13,39 | 13,66 | -0,33% | - |
| 09.01.2026 | 13,47 | 13,90 | 13,47 | 13,70 | 0,74% | 200,00 |
| 08.01.2026 | 13,63 | 13,63 | 13,60 | 13,60 | 1,95% | - |
| 07.01.2026 | 13,53 | 13,97 | 13,34 | 13,34 | 0,76% | 72,00 |
| 06.01.2026 | 13,52 | 13,52 | 13,24 | 13,24 | -0,60% | - |
| 05.01.2026 | 13,53 | 13,53 | 13,32 | 13,32 | -0,67% | 2,00 |
| 02.01.2026 | 13,13 | 13,41 | 13,13 | 13,41 | 1,59% | - |
| 30.12.2025 | 13,18 | 13,20 | 13,18 | 13,20 | -0,26% | - |
| 29.12.2025 | 13,52 | 13,52 | 13,24 | 13,24 | -0,30% | 30,00 |
| 23.12.2025 | 13,44 | 13,88 | 13,28 | 13,28 | 1,22% | 143,00 |
| 22.12.2025 | 13,03 | 13,12 | 13,03 | 13,12 | -0,98% | - |
| 19.12.2025 | 13,32 | 13,32 | 13,25 | 13,25 | -1,63% | - |
| 18.12.2025 | 13,49 | 13,49 | 13,47 | 13,47 | 0,15% | - |
| 17.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,30% | - |
| 16.12.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,97% | - |
| 15.12.2025 | 13,74 | 13,74 | 13,68 | 13,68 | 2,40% | - |
| 12.12.2025 | 13,82 | 13,82 | 13,36 | 13,36 | -4,68% | - |
| 11.12.2025 | 13,97 | 14,01 | 13,97 | 14,01 | -0,43% | - |
| 10.12.2025 | 14,16 | 14,16 | 14,07 | 14,07 | -1,92% | - |
| 09.12.2025 | 14,53 | 14,53 | 14,35 | 14,35 | 0,28% | 4,00 |
| 08.12.2025 | 14,58 | 14,58 | 14,31 | 14,31 | 0,39% | - |
| 05.12.2025 | 14,43 | 14,43 | 14,25 | 14,25 | -3,13% | - |
| 04.12.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 3,05% | - |
| 03.12.2025 | 14,46 | 14,46 | 14,28 | 14,28 | -1,72% | - |
| 02.12.2025 | 14,73 | 14,73 | 14,53 | 14,53 | -0,95% | - |
| 01.12.2025 | 14,79 | 14,79 | 14,67 | 14,67 | 1,21% | - |
| 28.11.2025 | 14,65 | 14,65 | 14,49 | 14,49 | -0,38% | - |
| 27.11.2025 | 14,78 | 14,78 | 14,55 | 14,55 | -1,69% | - |
| 26.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,21% | - |
| 25.11.2025 | 14,51 | 14,51 | 14,48 | 14,48 | -0,17% | - |
| 24.11.2025 | 14,63 | 14,63 | 14,50 | 14,50 | -0,48% | - |
| 21.11.2025 | 14,56 | 14,57 | 14,56 | 14,57 | 6,94% | - |
| 20.11.2025 | 14,17 | 14,17 | 13,63 | 13,63 | -2,33% | - |
| 19.11.2025 | 13,98 | 13,98 | 13,95 | 13,95 | 0,32% | - |
| 18.11.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 1,79% | - |
| 17.11.2025 | 14,01 | 14,01 | 13,66 | 13,66 | -2,81% | - |
| 14.11.2025 | 13,82 | 14,06 | 13,82 | 14,06 | 3,96% | - |
| 13.11.2025 | 13,78 | 13,78 | 13,52 | 13,52 | -3,81% | - |
| 12.11.2025 | 14,16 | 14,67 | 14,06 | 14,06 | -1,40% | 250,00 |
| 11.11.2025 | 14,14 | 14,26 | 14,14 | 14,26 | 4,01% | - |
| 10.11.2025 | 13,80 | 13,80 | 13,71 | 13,71 | -5,65% | - |
| 07.11.2025 | 14,79 | 15,00 | 14,53 | 14,53 | -4,72% | 104,00 |
| 06.11.2025 | 15,51 | 15,51 | 15,25 | 15,25 | -4,06% | - |
| 05.11.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,69% | - |
| 04.11.2025 | 15,81 | 16,00 | 15,81 | 16,00 | 6,60% | 100,00 |
| 03.11.2025 | 15,85 | 15,99 | 15,01 | 15,01 | -4,12% | 40,00 |
| 31.10.2025 | 15,81 | 15,81 | 15,66 | 15,66 | 2,69% | - |
| 30.10.2025 | 15,62 | 15,62 | 15,25 | 15,25 | -0,85% | - |
| 29.10.2025 | 15,70 | 15,70 | 15,38 | 15,38 | -3,48% | - |
| 28.10.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -2,00% | - |
| 27.10.2025 | 16,26 | 16,72 | 16,26 | 16,26 | 0,00% | 40,00 |