11,525€
-0,95%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,55 | 11,57 | 11,50 | 11,52 | -1,03% | - |
| 22.08.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 1,97% | - |
| 21.08.2025 | 11,55 | 11,62 | 11,41 | 11,41 | -2,27% | 1.300,00 |
| 20.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,26% | - |
| 19.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,60% | - |
| 18.08.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,52% | - |
| 15.08.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,39% | - |
| 14.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,56% | - |
| 13.08.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,77% | 26,00 |
| 12.08.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,97% | - |
| 11.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,50% | - |
| 08.08.2025 | 11,87 | 12,00 | 11,87 | 12,00 | 1,14% | 1.907,00 |
| 07.08.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,92% | - |
| 06.08.2025 | 11,76 | 11,98 | 11,76 | 11,98 | 2,35% | 550,00 |
| 05.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,04% | - |
| 04.08.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,04% | 300,00 |
| 01.08.2025 | 11,68 | 11,69 | 11,68 | 11,69 | -0,26% | 330,00 |
| 31.07.2025 | 11,69 | 11,72 | 11,68 | 11,72 | 0,34% | 770,00 |
| 30.07.2025 | 11,58 | 11,68 | 11,58 | 11,68 | 1,34% | 400,00 |
| 29.07.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,13% | - |
| 28.07.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,22% | - |
| 25.07.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,58% | - |
| 24.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,86% | - |
| 23.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 2,48% | - |
| 22.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 21.07.2025 | 11,26 | 11,30 | 11,20 | 11,20 | -0,09% | 1.591,00 |
| 18.07.2025 | 11,26 | 11,26 | 11,21 | 11,21 | -5,20% | 280,00 |
| 17.07.2025 | 11,65 | 11,86 | 11,65 | 11,83 | -7,58% | 600,00 |
| 16.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,15% | - |
| 15.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,09% | - |
| 14.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,46% | - |
| 11.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 3,30% | - |
| 10.07.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -1,49% | - |
| 09.07.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,43% | - |
| 08.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -2,36% | - |
| 07.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,42% | - |
| 04.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -1,42% | - |
| 03.07.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -0,85% | - |
| 02.07.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,15% | - |
| 01.07.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -1,90% | - |
| 30.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,63% | - |
| 27.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,30% | - |
| 26.06.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,34% | - |
| 25.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,52% | - |
| 24.06.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 1,39% | - |
| 23.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,52% | - |
| 20.06.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -1,11% | - |
| 19.06.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,31% | - |
| 18.06.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,95% | - |
| 17.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,60% | - |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,15% | - |
| 13.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,99% | - |
| 12.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,72% | - |
| 11.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,27% | - |
| 10.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,30% | - |
| 09.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,69% | - |
| 06.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,93% | - |
| 05.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,06% | - |
| 04.06.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,55% | - |
| 03.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 1,08% | - |
| 02.06.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,87% | - |
| 30.05.2025 | 13,32 | 13,32 | 13,29 | 13,29 | -0,04% | 47,00 |
| 29.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,42% | - |
| 28.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,11% | - |
| 27.05.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,34% | - |
| 26.05.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,79% | - |
| 23.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,82% | - |
| 22.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,26% | - |
| 21.05.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,60% | - |
| 20.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,26% | 400,00 |
| 19.05.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,87% | - |
| 16.05.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,04% | - |
| 15.05.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,15% | - |
| 14.05.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -1,99% | - |
| 13.05.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -2,92% | - |
| 12.05.2025 | 13,99 | 14,20 | 13,99 | 14,20 | 4,07% | 210,00 |
| 09.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 1,07% | - |
| 08.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | - |
| 07.05.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,13% | - |
| 06.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,11% | - |
| 05.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,75% | - |
| 02.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 3,70% | - |
| 30.04.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,04% | - |
| 29.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 1,01% | - |
| 28.04.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,00% | - |
| 25.04.2025 | 12,81 | 12,97 | 12,81 | 12,97 | 0,78% | 55,00 |
| 24.04.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -1,00% | - |
| 23.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,97% | - |
| 22.04.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 5,78% | - |
| 17.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,80% | - |
| 16.04.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,46% | - |
| 15.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,54% | - |
| 14.04.2025 | 11,95 | 12,21 | 11,95 | 12,21 | 1,75% | 65,00 |
| 11.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,62% | - |
| 10.04.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 7,80% | - |
| 09.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -1,62% | - |
| 08.04.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,17% | - |
| 07.04.2025 | 11,41 | 11,72 | 11,41 | 11,72 | -7,02% | 300,00 |
| 04.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,68% | 250,00 |
| 03.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -2,14% | - |