17,815€
-2,54%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,35 | 18,35 | 17,62 | 17,76 | -2,84% | - |
| 01.10.2025 | 17,92 | 18,36 | 17,88 | 18,28 | 2,38% | - |
| 30.09.2025 | 18,03 | 18,13 | 17,83 | 17,86 | -0,85% | - |
| 29.09.2025 | 18,01 | 18,07 | 17,95 | 18,01 | -1,03% | - |
| 26.09.2025 | 17,95 | 18,36 | 17,80 | 18,20 | 1,17% | - |
| 25.09.2025 | 18,63 | 18,63 | 17,90 | 17,99 | -3,77% | - |
| 24.09.2025 | 18,06 | 18,71 | 18,06 | 18,69 | 4,06% | - |
| 23.09.2025 | 17,76 | 18,11 | 17,72 | 17,96 | 1,34% | - |
| 22.09.2025 | 17,50 | 17,79 | 17,50 | 17,72 | 1,26% | - |
| 19.09.2025 | 18,11 | 18,11 | 17,37 | 17,50 | -3,55% | - |
| 18.09.2025 | 18,09 | 18,16 | 17,98 | 18,15 | 0,11% | - |
| 17.09.2025 | 17,93 | 18,14 | 17,93 | 18,13 | 1,10% | - |
| 16.09.2025 | 18,15 | 18,15 | 17,91 | 17,93 | -1,62% | - |
| 15.09.2025 | 18,18 | 18,23 | 18,18 | 18,23 | -0,34% | - |
| 12.09.2025 | 18,28 | 18,34 | 18,25 | 18,29 | 0,29% | - |
| 11.09.2025 | 18,41 | 18,48 | 18,09 | 18,24 | -0,64% | - |
| 10.09.2025 | 18,61 | 18,63 | 18,02 | 18,35 | -1,58% | - |
| 09.09.2025 | 18,27 | 18,73 | 18,27 | 18,65 | 2,39% | - |
| 08.09.2025 | 17,91 | 18,26 | 17,91 | 18,21 | 1,70% | - |
| 05.09.2025 | 18,03 | 18,07 | 17,79 | 17,91 | -0,67% | - |
| 04.09.2025 | 17,76 | 18,08 | 17,76 | 18,03 | 1,49% | - |
| 03.09.2025 | 17,97 | 17,97 | 17,69 | 17,76 | -1,09% | - |
| 02.09.2025 | 18,03 | 18,06 | 17,69 | 17,96 | -0,39% | 3,00 |
| 01.09.2025 | 17,60 | 18,06 | 17,60 | 18,03 | 2,47% | - |
| 29.08.2025 | 17,89 | 18,14 | 17,59 | 17,59 | -1,65% | - |
| 28.08.2025 | 18,02 | 18,02 | 17,84 | 17,89 | -0,69% | - |
| 27.08.2025 | 18,21 | 18,24 | 17,86 | 18,01 | -1,06% | - |
| 26.08.2025 | 18,55 | 18,55 | 18,04 | 18,21 | -1,79% | - |
| 25.08.2025 | 19,20 | 19,20 | 18,47 | 18,54 | -3,45% | - |
| 22.08.2025 | 19,01 | 19,27 | 19,01 | 19,20 | 0,99% | - |
| 21.08.2025 | 19,06 | 19,12 | 18,98 | 19,01 | -0,25% | - |
| 20.08.2025 | 19,78 | 19,78 | 18,97 | 19,06 | -3,63% | 5,00 |
| 19.08.2025 | 19,97 | 19,97 | 19,67 | 19,78 | -0,95% | - |
| 18.08.2025 | 19,41 | 20,01 | 19,41 | 19,97 | 2,87% | - |
| 15.08.2025 | 19,48 | 19,60 | 19,40 | 19,41 | -0,35% | - |
| 14.08.2025 | 19,68 | 19,68 | 19,45 | 19,48 | -0,94% | - |
| 13.08.2025 | 19,74 | 19,92 | 19,62 | 19,66 | -0,37% | - |
| 12.08.2025 | 19,29 | 19,75 | 19,29 | 19,74 | 2,00% | - |
| 11.08.2025 | 19,33 | 19,40 | 19,16 | 19,35 | 0,04% | - |
| 08.08.2025 | 18,36 | 19,50 | 18,36 | 19,34 | 5,34% | - |
| 07.08.2025 | 18,25 | 18,50 | 18,25 | 18,36 | 0,63% | - |
| 06.08.2025 | 18,07 | 18,37 | 18,07 | 18,25 | 1,00% | - |
| 05.08.2025 | 18,20 | 18,20 | 18,04 | 18,07 | -0,70% | - |
| 04.08.2025 | 18,05 | 18,20 | 18,00 | 18,19 | 0,73% | 27,00 |
| 01.08.2025 | 18,04 | 18,27 | 17,97 | 18,06 | 0,29% | - |
| 31.07.2025 | 18,03 | 18,37 | 18,00 | 18,01 | -0,11% | 2,00 |
| 30.07.2025 | 17,82 | 18,06 | 17,82 | 18,03 | 1,14% | - |
| 29.07.2025 | 17,45 | 17,92 | 17,45 | 17,83 | 1,97% | - |
| 28.07.2025 | 17,59 | 17,59 | 17,35 | 17,48 | -0,64% | - |
| 25.07.2025 | 17,79 | 17,82 | 17,57 | 17,59 | -1,12% | - |
| 24.07.2025 | 17,89 | 18,05 | 17,73 | 17,79 | -0,57% | - |
| 23.07.2025 | 17,93 | 18,07 | 17,85 | 17,90 | -0,13% | - |
| 22.07.2025 | 18,07 | 18,07 | 17,82 | 17,92 | -0,83% | - |
| 21.07.2025 | 18,01 | 18,15 | 18,01 | 18,07 | 0,37% | - |
| 18.07.2025 | 18,33 | 18,33 | 17,99 | 18,00 | -1,79% | 3,00 |
| 17.07.2025 | 17,79 | 18,44 | 17,79 | 18,33 | 2,98% | - |
| 16.07.2025 | 17,67 | 17,87 | 17,65 | 17,80 | 0,74% | - |
| 15.07.2025 | 17,69 | 17,72 | 17,60 | 17,67 | -0,14% | - |
| 14.07.2025 | 17,85 | 17,86 | 17,65 | 17,69 | -0,91% | - |
| 11.07.2025 | 17,81 | 18,12 | 17,81 | 17,86 | 0,13% | 17,00 |
| 10.07.2025 | 18,69 | 18,69 | 17,83 | 17,83 | -4,61% | - |
| 09.07.2025 | 19,05 | 19,05 | 18,55 | 18,70 | -1,86% | - |
| 08.07.2025 | 19,34 | 19,34 | 18,96 | 19,05 | -1,44% | - |
| 07.07.2025 | 19,43 | 19,59 | 19,31 | 19,33 | -0,54% | - |
| 04.07.2025 | 19,48 | 19,57 | 19,39 | 19,43 | -0,23% | - |
| 03.07.2025 | 19,94 | 19,94 | 19,16 | 19,48 | -2,27% | - |
| 02.07.2025 | 20,36 | 20,36 | 19,73 | 19,93 | -0,99% | - |
| 01.07.2025 | 20,28 | 21,00 | 19,90 | 20,13 | -0,69% | - |
| 30.06.2025 | 20,57 | 20,60 | 20,23 | 20,27 | -1,48% | - |
| 27.06.2025 | 20,71 | 20,71 | 20,32 | 20,58 | -0,82% | - |
| 26.06.2025 | 21,02 | 21,12 | 20,62 | 20,75 | -1,33% | - |
| 25.06.2025 | 21,06 | 21,22 | 21,02 | 21,03 | -0,21% | - |
| 24.06.2025 | 21,17 | 21,26 | 20,71 | 21,07 | -2,07% | - |
| 23.06.2025 | 21,11 | 21,52 | 21,11 | 21,52 | 1,94% | 5,00 |
| 20.06.2025 | 21,80 | 21,80 | 20,70 | 21,11 | -3,17% | 2,00 |
| 19.06.2025 | 19,01 | 22,19 | 19,01 | 21,80 | 14,67% | 67,00 |
| 18.06.2025 | 18,64 | 19,11 | 18,64 | 19,01 | 1,99% | - |
| 17.06.2025 | 18,68 | 18,79 | 18,59 | 18,64 | -0,21% | - |
| 16.06.2025 | 18,26 | 18,80 | 18,26 | 18,68 | 2,27% | - |
| 13.06.2025 | 17,56 | 18,37 | 17,56 | 18,26 | 3,99% | - |
| 12.06.2025 | 17,31 | 17,64 | 17,31 | 17,56 | 1,44% | - |
| 11.06.2025 | 17,90 | 17,90 | 17,27 | 17,31 | -3,27% | - |
| 10.06.2025 | 17,98 | 18,05 | 17,78 | 17,90 | -1,06% | - |
| 09.06.2025 | 17,59 | 18,14 | 17,59 | 18,09 | 2,84% | - |
| 06.06.2025 | 17,34 | 17,64 | 17,34 | 17,59 | 1,43% | - |
| 05.06.2025 | 17,78 | 17,78 | 17,30 | 17,34 | -2,21% | - |
| 04.06.2025 | 16,87 | 17,82 | 16,87 | 17,74 | 5,16% | - |
| 03.06.2025 | 16,95 | 17,01 | 16,82 | 16,87 | -0,52% | - |
| 02.06.2025 | 16,60 | 16,95 | 16,60 | 16,95 | 2,15% | - |
| 30.05.2025 | 16,59 | 16,80 | 16,47 | 16,60 | 0,02% | - |
| 29.05.2025 | 16,99 | 16,99 | 16,42 | 16,59 | -2,34% | - |
| 28.05.2025 | 17,09 | 17,09 | 16,82 | 16,99 | -0,57% | - |
| 27.05.2025 | 17,00 | 17,10 | 16,96 | 17,09 | 0,53% | - |
| 26.05.2025 | 16,88 | 17,01 | 16,88 | 17,00 | 0,73% | 3,00 |
| 23.05.2025 | 17,10 | 17,10 | 16,76 | 16,88 | -1,32% | - |
| 22.05.2025 | 16,95 | 17,19 | 16,95 | 17,10 | -0,01% | - |
| 21.05.2025 | 17,63 | 17,63 | 17,04 | 17,10 | -3,01% | - |
| 20.05.2025 | 18,08 | 18,08 | 17,58 | 17,63 | -2,49% | - |
| 19.05.2025 | 18,35 | 18,35 | 17,92 | 18,08 | -1,46% | - |
| 16.05.2025 | 17,71 | 18,54 | 17,71 | 18,35 | 3,61% | - |