19,895€
-1,17%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,36 | 20,36 | 19,73 | 19,89 | -1,19% | - |
| 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% | - |
| 15.05.2025 | 18,38 | 18,38 | 17,58 | 17,71 | -4,04% | - |
| 14.05.2025 | 19,03 | 19,03 | 18,41 | 18,46 | -3,38% | - |
| 13.05.2025 | 19,53 | 19,53 | 19,04 | 19,10 | -2,43% | - |
| 12.05.2025 | 17,99 | 19,59 | 17,99 | 19,58 | 8,36% | - |
| 09.05.2025 | 17,42 | 18,57 | 17,42 | 18,07 | 3,26% | - |
| 08.05.2025 | 17,81 | 17,81 | 17,41 | 17,50 | -2,18% | - |
| 07.05.2025 | 18,15 | 18,15 | 17,78 | 17,89 | -1,87% | 3,00 |
| 06.05.2025 | 18,13 | 18,30 | 18,11 | 18,23 | 0,11% | - |
| 05.05.2025 | 18,08 | 18,21 | 18,01 | 18,21 | 0,68% | - |
| 02.05.2025 | 18,51 | 18,51 | 17,83 | 18,08 | -2,26% | - |
| 30.04.2025 | 17,41 | 18,51 | 17,41 | 18,50 | 6,29% | - |
| 29.04.2025 | 17,37 | 17,41 | 17,34 | 17,41 | 0,26% | - |
| 28.04.2025 | 17,32 | 17,37 | 17,07 | 17,36 | 1,08% | - |
| 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% | - |