12,740€
-0,39%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 12,70 | 12,77 | 12,65 | 12,75 | -0,31% | - |
| 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% | - |
| 02.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,69% | - |
| 01.04.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,11% | - |
| 31.03.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,95% | - |
| 28.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,20% | - |
| 27.03.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 1,21% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,41% | - |
| 25.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,70% | - |
| 24.03.2025 | 13,64 | 14,03 | 13,64 | 13,64 | 0,96% | 370,00 |
| 21.03.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 2,62% | - |
| 20.03.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 1,27% | - |
| 19.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,18% | - |
| 18.03.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,72% | - |
| 17.03.2025 | 13,23 | 13,39 | 13,23 | 13,39 | 0,30% | 75,00 |
| 14.03.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,13% | - |
| 13.03.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 2,02% | - |
| 12.03.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,68% | - |
| 11.03.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,22% | - |
| 10.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,64% | - |
| 07.03.2025 | 12,96 | 13,20 | 12,96 | 13,20 | -1,31% | 250,00 |
| 06.03.2025 | 13,05 | 13,38 | 13,05 | 13,38 | 4,90% | 300,00 |
| 05.03.2025 | 12,35 | 12,75 | 12,35 | 12,75 | -3,19% | 258,00 |
| 04.03.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -5,59% | 75,00 |
| 03.03.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 2,50% | - |
| 28.02.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 1,38% | - |
| 27.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -11,12% | - |
| 26.02.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -2,30% | 300,00 |
| 25.02.2025 | 15,17 | 15,46 | 15,17 | 15,46 | 2,90% | 20,00 |
| 24.02.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,64% | - |
| 21.02.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -1,45% | - |