9,918€
-1,31%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 9,90 | 9,92 | 9,89 | 9,92 | -1,26% | - |
| 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% | - |
| 10.02.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,04% | - |
| 09.02.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 0,40% | - |
| 06.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 0,28% | - |
| 05.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 0,69% | - |
| 04.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,36% | - |
| 03.02.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,62% | - |
| 02.02.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,92% | - |
| 30.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,62% | - |
| 29.01.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -1,88% | - |
| 28.01.2026 | 11,85 | 11,99 | 11,85 | 11,99 | 1,44% | 83,00 |
| 27.01.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,84% | - |
| 26.01.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,89% | - |
| 23.01.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,67% | - |
| 22.01.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -1,98% | - |
| 21.01.2026 | 12,10 | 12,13 | 12,10 | 12,13 | -2,18% | 225,00 |
| 20.01.2026 | 12,54 | 12,54 | 12,40 | 12,40 | -0,52% | 600,00 |
| 19.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 5,10% | - |
| 16.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -2,02% | - |
| 15.01.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 0,54% | - |
| 14.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,38% | - |
| 13.01.2026 | 11,81 | 12,00 | 11,81 | 12,00 | -3,81% | 52,00 |
| 12.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 1,59% | - |
| 09.01.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 0,90% | - |
| 08.01.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,04% | - |
| 07.01.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |
| 06.01.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,02% | - |
| 05.01.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,53% | - |
| 02.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,33% | - |
| 30.12.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,69% | - |