15,430€
7,00%
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 | 15,17 | 15,17 | 15,16 | 15,16 | 5,10% | 10,00 |
| 09.01.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -2,63% | - |
| 08.01.2025 | 14,54 | 14,81 | 14,54 | 14,81 | 0,58% | 1,00 |
| 07.01.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -0,81% | - |
| 06.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -2,75% | - |
| 03.01.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,63% | - |
| 02.01.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 1,27% | - |
| 30.12.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -0,99% | - |
| 27.12.2024 | 14,90 | 15,13 | 14,90 | 15,13 | 3,28% | 70,00 |
| 23.12.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 20.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,25% | - |
| 19.12.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -1,37% | - |
| 18.12.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,26% | - |
| 17.12.2024 | 15,38 | 15,38 | 15,31 | 15,31 | -0,10% | 47,00 |
| 16.12.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,87% | - |
| 13.12.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 0,10% | - |
| 12.12.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -1,97% | - |
| 11.12.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,41% | - |
| 10.12.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -2,55% | - |
| 09.12.2024 | 15,90 | 16,10 | 15,69 | 16,10 | 0,94% | 2.404,00 |
| 06.12.2024 | 16,06 | 16,06 | 15,95 | 15,95 | -3,07% | 300,00 |
| 05.12.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,61% | - |
| 04.12.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,15% | - |
| 03.12.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,92% | - |
| 02.12.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,28% | - |
| 29.11.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,03% | - |
| 28.11.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 1,66% | - |
| 27.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 2,05% | - |
| 26.11.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 0,42% | - |
| 25.11.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -0,10% | - |
| 22.11.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -1,25% | - |
| 21.11.2024 | 15,67 | 15,80 | 15,47 | 15,75 | 1,07% | 2.000,00 |
| 20.11.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -2,01% | - |
| 19.11.2024 | 14,75 | 15,91 | 14,75 | 15,91 | 7,76% | 1.200,00 |
| 18.11.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,72% | - |
| 15.11.2024 | 14,63 | 14,66 | 14,63 | 14,66 | 0,76% | 293,00 |
| 14.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,97% | - |
| 13.11.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 9,82% | - |
| 12.11.2024 | 13,54 | 13,65 | 12,76 | 13,65 | 2,52% | 2.458,00 |
| 11.11.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,34% | - |
| 08.11.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,41% | - |
| 07.11.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,57% | - |
| 06.11.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,34% | - |
| 05.11.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 1,42% | - |
| 04.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,01% | 384,00 |
| 01.11.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,23% | - |
| 31.10.2024 | 13,12 | 13,12 | 13,03 | 13,03 | -2,36% | 81,00 |
| 30.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,93% | - |
| 29.10.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,43% | - |
| 28.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,29% | - |
| 25.10.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -0,47% | - |
| 24.10.2024 | 13,68 | 13,69 | 13,68 | 13,69 | 3,20% | 37,00 |
| 23.10.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -1,70% | - |
| 22.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,24% | - |
| 21.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,45% | - |
| 18.10.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,48% | - |
| 17.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,37% | - |
| 16.10.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -2,76% | - |
| 15.10.2024 | 13,96 | 13,97 | 13,96 | 13,97 | 0,22% | 74,00 |
| 14.10.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |
| 11.10.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,07% | - |
| 10.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,93% | - |
| 09.10.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 4,97% | - |
| 08.10.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,48% | - |
| 07.10.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,00% | - |
| 04.10.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 2,23% | - |
| 03.10.2024 | 13,02 | 13,23 | 13,02 | 13,23 | -1,71% | 50,00 |
| 02.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,82% | - |
| 01.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,56% | - |
| 30.09.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,41% | - |
| 27.09.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | - |
| 26.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,24% | - |
| 25.09.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,68% | - |
| 24.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 23.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,34% | - |
| 20.09.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,07% | - |
| 19.09.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,63% | - |
| 18.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,29% | - |
| 17.09.2024 | 13,63 | 13,97 | 13,59 | 13,59 | -0,66% | 530,00 |
| 16.09.2024 | 13,83 | 13,83 | 13,68 | 13,68 | -1,23% | 293,00 |
| 13.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,79% | - |
| 12.09.2024 | 13,88 | 13,96 | 13,88 | 13,96 | 3,71% | 600,00 |
| 11.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,25% | - |
| 10.09.2024 | 13,71 | 13,77 | 13,71 | 13,77 | -1,64% | 300,00 |
| 09.09.2024 | 13,68 | 14,00 | 13,57 | 14,00 | 4,75% | 1.106,00 |
| 06.09.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 3,28% | - |
| 05.09.2024 | 13,52 | 13,97 | 12,81 | 12,94 | -4,40% | 5.625,00 |
| 04.09.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,67% | - |
| 03.09.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 2,13% | - |
| 02.09.2024 | 13,26 | 13,26 | 13,17 | 13,17 | 1,54% | - |
| 30.08.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -2,70% | - |
| 29.08.2024 | 13,02 | 13,33 | 13,02 | 13,33 | 3,02% | 300,00 |
| 28.08.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,50% | - |
| 27.08.2024 | 13,04 | 13,04 | 13,00 | 13,00 | 3,67% | 300,00 |
| 26.08.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,40% | - |
| 23.08.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 1,01% | - |
| 22.08.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -1,12% | - |
| 21.08.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 4,12% | - |
| 20.08.2024 | 11,74 | 12,01 | 11,74 | 12,01 | -11,63% | 200,00 |
| 19.08.2024 | 13,50 | 13,59 | 13,33 | 13,59 | 27,37% | 473,00 |