17,180€
-0,78%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,32 | 17,32 | 16,98 | 17,18 | -0,81% | - |
| 24.04.2025 | 17,63 | 17,63 | 16,86 | 17,32 | -1,77% | - |
| 23.04.2025 | 17,53 | 17,72 | 17,47 | 17,63 | 0,56% | - |
| 22.04.2025 | 17,53 | 17,61 | 17,09 | 17,53 | 0,00% | - |
| 17.04.2025 | 17,19 | 17,66 | 17,19 | 17,53 | 1,95% | - |
| 16.04.2025 | 17,35 | 17,42 | 17,10 | 17,20 | -0,91% | - |
| 15.04.2025 | 17,65 | 17,65 | 17,16 | 17,35 | -1,66% | - |
| 14.04.2025 | 17,57 | 17,73 | 17,47 | 17,65 | 1,03% | - |
| 11.04.2025 | 16,80 | 17,89 | 16,80 | 17,47 | 3,97% | - |
| 10.04.2025 | 17,61 | 17,69 | 16,44 | 16,80 | -5,75% | - |
| 09.04.2025 | 16,36 | 17,91 | 15,05 | 17,82 | 8,79% | - |
| 08.04.2025 | 16,46 | 17,08 | 16,21 | 16,38 | 1,83% | - |
| 07.04.2025 | 15,92 | 16,70 | 15,44 | 16,09 | -0,69% | - |
| 04.04.2025 | 17,30 | 17,30 | 16,10 | 16,20 | -6,63% | - |
| 03.04.2025 | 17,75 | 17,75 | 17,05 | 17,35 | -2,25% | - |
| 02.04.2025 | 17,85 | 17,95 | 17,60 | 17,75 | -0,56% | - |
| 01.04.2025 | 17,85 | 18,20 | 17,60 | 17,85 | 0,00% | - |
| 31.03.2025 | 17,95 | 17,95 | 17,65 | 17,85 | -0,83% | - |
| 28.03.2025 | 18,05 | 18,25 | 17,85 | 18,00 | -2,17% | - |
| 27.03.2025 | 18,45 | 19,05 | 18,35 | 18,40 | -0,27% | - |
| 26.03.2025 | 18,65 | 18,65 | 18,40 | 18,45 | -1,34% | - |
| 25.03.2025 | 18,50 | 18,70 | 18,35 | 18,70 | 1,08% | - |
| 24.03.2025 | 18,60 | 18,60 | 18,35 | 18,50 | -0,54% | 2,00 |
| 21.03.2025 | 18,20 | 18,75 | 18,20 | 18,60 | 1,92% | - |
| 20.03.2025 | 18,15 | 18,30 | 18,15 | 18,25 | 0,27% | - |
| 19.03.2025 | 18,05 | 18,20 | 17,85 | 18,20 | 0,83% | - |
| 18.03.2025 | 18,30 | 18,30 | 17,95 | 18,05 | -1,37% | - |
| 17.03.2025 | 18,40 | 18,40 | 18,15 | 18,30 | -0,54% | - |
| 14.03.2025 | 18,00 | 18,45 | 18,00 | 18,40 | 1,94% | - |
| 13.03.2025 | 18,15 | 18,15 | 17,90 | 18,05 | -0,82% | - |
| 12.03.2025 | 17,55 | 18,35 | 17,55 | 18,20 | 3,70% | - |
| 11.03.2025 | 18,10 | 18,10 | 17,45 | 17,55 | -2,77% | - |
| 10.03.2025 | 18,05 | 18,35 | 18,00 | 18,05 | 0,00% | - |
| 07.03.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 0,56% | - |
| 06.03.2025 | 18,25 | 18,25 | 17,85 | 17,95 | -1,64% | - |
| 05.03.2025 | 18,20 | 18,35 | 18,20 | 18,25 | 0,27% | - |
| 04.03.2025 | 18,15 | 18,65 | 18,15 | 18,20 | 0,28% | 3,00 |
| 03.03.2025 | 18,25 | 18,65 | 18,10 | 18,15 | -0,82% | - |
| 28.02.2025 | 18,90 | 18,90 | 18,05 | 18,30 | -3,17% | - |
| 27.02.2025 | 18,55 | 19,05 | 18,55 | 18,90 | 1,89% | - |
| 26.02.2025 | 18,75 | 18,80 | 18,25 | 18,55 | 1,09% | - |
| 25.02.2025 | 18,35 | 18,35 | 18,00 | 18,35 | -0,27% | - |
| 24.02.2025 | 18,45 | 18,45 | 18,30 | 18,40 | -0,27% | - |
| 21.02.2025 | 18,60 | 18,60 | 18,05 | 18,45 | -1,07% | - |
| 20.02.2025 | 18,90 | 18,90 | 18,55 | 18,65 | -1,58% | - |
| 19.02.2025 | 19,15 | 19,15 | 18,65 | 18,95 | -1,30% | - |
| 18.02.2025 | 18,85 | 19,25 | 18,85 | 19,20 | 1,86% | - |
| 17.02.2025 | 18,95 | 18,95 | 18,65 | 18,85 | -0,79% | - |
| 14.02.2025 | 18,95 | 19,05 | 18,85 | 19,00 | 0,00% | - |
| 13.02.2025 | 18,60 | 19,05 | 18,60 | 19,00 | 1,88% | - |
| 12.02.2025 | 19,15 | 19,15 | 18,40 | 18,65 | -2,61% | - |
| 11.02.2025 | 19,20 | 19,25 | 19,15 | 19,15 | -0,52% | - |
| 10.02.2025 | 20,40 | 20,40 | 18,95 | 19,25 | -5,64% | - |
| 07.02.2025 | 20,80 | 20,90 | 20,00 | 20,40 | -1,92% | 4,00 |
| 06.02.2025 | 20,15 | 21,00 | 20,15 | 20,80 | 3,23% | - |
| 05.02.2025 | 19,20 | 20,90 | 19,20 | 20,15 | 4,68% | - |
| 04.02.2025 | 18,80 | 19,35 | 18,80 | 19,25 | 2,39% | - |
| 03.02.2025 | 18,65 | 18,90 | 18,65 | 18,80 | 0,27% | - |
| 31.01.2025 | 18,90 | 19,35 | 18,65 | 18,75 | -0,53% | - |
| 30.01.2025 | 18,00 | 18,85 | 18,00 | 18,85 | 4,72% | - |
| 29.01.2025 | 18,15 | 18,25 | 17,70 | 18,00 | -0,83% | - |
| 28.01.2025 | 18,15 | 18,15 | 17,75 | 18,15 | 4,61% | - |
| 27.01.2025 | 17,45 | 17,80 | 17,25 | 17,35 | -0,57% | 2,00 |
| 24.01.2025 | 17,40 | 17,55 | 17,35 | 17,45 | 0,29% | - |
| 23.01.2025 | 17,20 | 17,55 | 17,10 | 17,40 | 1,16% | - |
| 22.01.2025 | 17,55 | 17,55 | 17,15 | 17,20 | -1,99% | - |
| 21.01.2025 | 17,50 | 18,05 | 17,50 | 17,55 | 0,00% | - |
| 20.01.2025 | 17,35 | 17,85 | 17,35 | 17,55 | 1,15% | - |
| 17.01.2025 | 17,80 | 17,80 | 17,30 | 17,35 | -2,80% | - |
| 16.01.2025 | 17,75 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 15.01.2025 | 17,45 | 18,25 | 17,45 | 17,75 | 1,43% | - |
| 14.01.2025 | 18,05 | 18,05 | 17,40 | 17,50 | -3,05% | - |
| 13.01.2025 | 17,75 | 18,05 | 17,75 | 18,05 | 1,98% | 26,00 |
| 10.01.2025 | 17,65 | 17,80 | 17,40 | 17,70 | -1,39% | - |
| 09.01.2025 | 18,25 | 18,25 | 17,65 | 17,95 | -1,91% | - |
| 08.01.2025 | 18,75 | 18,75 | 17,95 | 18,30 | -2,14% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,65 | 18,70 | -0,53% | 138,00 |
| 06.01.2025 | 18,65 | 19,05 | 18,65 | 18,80 | 1,08% | 368,00 |
| 03.01.2025 | 18,65 | 19,05 | 18,45 | 18,60 | -0,27% | - |
| 02.01.2025 | 18,60 | 18,95 | 18,45 | 18,65 | 1,08% | - |
| 30.12.2024 | 18,85 | 18,85 | 18,10 | 18,45 | -1,86% | 30,00 |
| 27.12.2024 | 16,30 | 19,75 | 16,30 | 18,80 | 15,34% | - |
| 23.12.2024 | 16,00 | 16,75 | 16,00 | 16,30 | 1,88% | - |
| 20.12.2024 | 16,05 | 16,25 | 15,75 | 16,00 | -0,31% | - |
| 19.12.2024 | 16,30 | 16,30 | 15,95 | 16,05 | -1,53% | - |
| 18.12.2024 | 16,30 | 16,40 | 16,15 | 16,30 | 0,00% | - |
| 17.12.2024 | 16,20 | 16,45 | 16,20 | 16,30 | 0,62% | - |
| 16.12.2024 | 15,90 | 16,65 | 15,90 | 16,20 | 1,89% | - |
| 13.12.2024 | 16,20 | 16,20 | 15,65 | 15,90 | -1,85% | - |
| 12.12.2024 | 16,00 | 16,25 | 15,85 | 16,20 | 1,25% | - |
| 11.12.2024 | 16,10 | 16,30 | 15,65 | 16,00 | -0,62% | - |
| 10.12.2024 | 16,30 | 16,55 | 16,00 | 16,10 | -1,23% | - |
| 09.12.2024 | 16,30 | 16,55 | 16,15 | 16,30 | 0,00% | - |
| 06.12.2024 | 16,05 | 16,35 | 16,05 | 16,30 | 1,56% | - |
| 05.12.2024 | 16,65 | 16,65 | 15,95 | 16,05 | -3,60% | - |
| 04.12.2024 | 16,75 | 16,75 | 16,45 | 16,65 | -0,60% | - |
| 03.12.2024 | 16,40 | 16,80 | 16,40 | 16,75 | 1,21% | - |
| 02.12.2024 | 16,60 | 16,70 | 16,40 | 16,55 | -0,30% | - |
| 29.11.2024 | 16,40 | 16,75 | 16,40 | 16,60 | 1,22% | - |
| 28.11.2024 | 16,40 | 16,45 | 16,30 | 16,40 | 0,00% | - |