11,000€
2,28%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 1,86% | - |
| 02.07.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 3,21% | - |
| 01.07.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -0,90% | - |
| 30.06.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -0,52% | - |
| 29.06.2026 | 10,48 | 10,57 | 10,48 | 10,57 | 2,92% | 168,00 |
| 26.06.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -0,63% | - |
| 25.06.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -0,34% | - |
| 24.06.2026 | 10,37 | 10,37 | 10,37 | 10,37 | 2,78% | - |
| 23.06.2026 | 10,09 | 10,09 | 10,09 | 10,09 | 0,50% | - |
| 22.06.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -2,95% | - |
| 19.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,72% | - |
| 18.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 1,26% | - |
| 17.06.2026 | 10,29 | 10,29 | 10,29 | 10,29 | 1,28% | - |
| 16.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -2,35% | - |
| 15.06.2026 | 10,41 | 10,41 | 10,41 | 10,41 | -0,19% | - |
| 12.06.2026 | 10,43 | 10,43 | 10,43 | 10,43 | 0,92% | - |
| 11.06.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -0,72% | - |
| 10.06.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 2,16% | - |
| 09.06.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -2,95% | - |
| 08.06.2026 | 10,30 | 10,55 | 10,30 | 10,50 | 5,22% | 1.437,00 |
| 05.06.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 1,05% | - |
| 04.06.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -2,47% | - |
| 03.06.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 2,14% | - |
| 02.06.2026 | 9,91 | 9,91 | 9,91 | 9,91 | 0,94% | - |
| 01.06.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -2,38% | - |
| 29.05.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 2,06% | - |
| 28.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,41% | - |
| 27.05.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -1,98% | - |
| 26.05.2026 | 9,92 | 10,01 | 9,92 | 10,01 | 1,58% | 10.000,00 |
| 25.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,95% | - |
| 22.05.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -2,00% | - |
| 21.05.2026 | 10,16 | 10,26 | 10,16 | 10,26 | -4,25% | 50,00 |
| 20.05.2026 | 10,49 | 10,71 | 10,49 | 10,71 | 2,49% | 600,00 |
| 19.05.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 3,72% | - |
| 18.05.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 1,03% | - |
| 15.05.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -0,10% | - |
| 14.05.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -1,22% | - |
| 13.05.2026 | 10,11 | 10,11 | 10,11 | 10,11 | 0,05% | - |
| 12.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,37% | - |
| 11.05.2026 | 10,23 | 10,35 | 10,23 | 10,35 | 0,63% | 21,00 |
| 08.05.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,39% | - |
| 07.05.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -2,85% | - |
| 06.05.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 1,30% | - |
| 05.05.2026 | 10,39 | 10,41 | 10,39 | 10,41 | 0,24% | 254,00 |
| 04.05.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 4,38% | - |
| 30.04.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -3,46% | - |
| 29.04.2026 | 10,21 | 10,30 | 10,21 | 10,30 | 0,88% | 4.073,00 |
| 28.04.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 1,64% | - |
| 27.04.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -1,81% | - |
| 24.04.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -1,40% | - |
| 23.04.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -2,08% | - |
| 22.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,07% | - |
| 21.04.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,74% | - |
| 20.04.2026 | 10,75 | 10,90 | 10,75 | 10,90 | -0,27% | 4.072,00 |
| 17.04.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 1,11% | 20,00 |
| 16.04.2026 | 10,81 | 10,81 | 10,81 | 10,81 | 2,42% | - |
| 15.04.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -0,42% | - |
| 14.04.2026 | 10,52 | 10,60 | 10,48 | 10,60 | -0,47% | 2.785,00 |
| 13.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -1,34% | - |
| 10.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -7,02% | - |
| 09.04.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -2,31% | - |
| 08.04.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -1,41% | - |
| 07.04.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 2,29% | - |
| 02.04.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,84% | - |
| 01.04.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 2,19% | - |
| 31.03.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 0,95% | - |
| 30.03.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 0,83% | - |
| 27.03.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 1,38% | - |
| 26.03.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 0,94% | - |
| 25.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 0,50% | - |
| 24.03.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -1,68% | - |
| 23.03.2026 | 10,99 | 11,40 | 10,99 | 11,30 | 0,58% | 1.008,00 |
| 20.03.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,09% | - |
| 19.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,88% | - |
| 18.03.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 2,69% | - |
| 17.03.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,31% | - |
| 16.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,72% | - |
| 13.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 1,79% | - |
| 12.03.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -1,04% | - |
| 11.03.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,54% | - |
| 10.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,58% | - |
| 09.03.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,93% | 26,00 |
| 06.03.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 2,13% | - |
| 05.03.2026 | 10,91 | 11,03 | 10,91 | 11,03 | -3,25% | 300,00 |
| 04.03.2026 | 11,05 | 11,40 | 11,05 | 11,40 | 1,51% | 3.003,00 |
| 03.03.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -2,90% | - |
| 02.03.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -2,61% | - |
| 27.02.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 1,06% | - |
| 26.02.2026 | 11,70 | 11,75 | 11,70 | 11,75 | -1,63% | 300,00 |
| 25.02.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -1,97% | - |
| 24.02.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 1,25% | - |
| 23.02.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 1,13% | - |
| 20.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -4,15% | - |
| 19.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,74% | - |
| 18.02.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -1,02% | - |
| 17.02.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 1,71% | - |
| 16.02.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -3,35% | - |
| 13.02.2026 | 12,99 | 12,99 | 12,99 | 12,99 | 1,45% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,63% | - |
| 11.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,96% | - |