22,000€
3,77%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 21.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 20.11.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 37,00 |
| 19.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 15.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 14.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 12.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 11.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 08.11.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 90,00 |
| 07.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 06.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 04.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 01.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 100,00 |
| 31.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 29.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 3,00 |
| 28.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 25.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 22.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 21.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 18.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 17.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 16.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 10.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 09.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 08.10.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | 71,00 |
| 07.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 67,00 |
| 04.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 02.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 104,00 |
| 01.10.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 3,25% | 100,00 |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 25.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 24.09.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 11,00 |
| 23.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | 300,00 |
| 20.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 19.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 18.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.09.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | 300,00 |
| 16.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 13.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 300,00 |
| 10.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 509,00 |
| 05.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 400,00 |
| 04.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 02.09.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 30.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 29.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 27.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 26.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 28,00 |
| 23.08.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 600,00 |
| 22.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 20.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.08.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 300,00 |
| 14.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 12.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 08.08.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 72,00 |
| 07.08.2024 | 20,40 | 20,80 | 20,40 | 20,80 | -0,95% | 275,00 |
| 06.08.2024 | 20,20 | 21,00 | 20,20 | 21,00 | 11,70% | 170,00 |
| 05.08.2024 | 18,40 | 18,80 | 18,10 | 18,80 | -8,74% | 203,00 |
| 02.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
| 01.08.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -3,54% | 231,00 |
| 31.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 30.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 29.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 300,00 |
| 26.07.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 900,00 |
| 25.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.07.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 100,00 |
| 17.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 16.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 15.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 12.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 100,00 |
| 11.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 10.07.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 600,00 |
| 09.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 08.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |