18,700€
-0,80%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 16,50 | 16,50 | 16,35 | 16,40 | -0,61% | - |
| 26.11.2024 | 16,15 | 16,55 | 16,15 | 16,50 | 2,17% | - |
| 25.11.2024 | 16,25 | 16,25 | 15,75 | 16,15 | -0,62% | 185,00 |
| 22.11.2024 | 16,25 | 16,35 | 16,05 | 16,25 | 6,21% | - |
| 21.11.2024 | 16,30 | 16,30 | 15,30 | 15,30 | -6,13% | 600,00 |
| 20.11.2024 | 15,85 | 16,65 | 15,85 | 16,30 | 2,84% | 1.000,00 |
| 19.11.2024 | 16,05 | 16,15 | 15,85 | 15,85 | -1,55% | - |
| 18.11.2024 | 16,05 | 16,65 | 15,75 | 16,10 | 0,31% | 1.600,00 |
| 15.11.2024 | 15,25 | 16,10 | 15,25 | 16,05 | 5,25% | - |
| 14.11.2024 | 16,20 | 16,20 | 15,05 | 15,25 | -5,86% | 2,00 |
| 13.11.2024 | 16,80 | 16,80 | 15,90 | 16,20 | -3,57% | 160,00 |
| 12.11.2024 | 16,90 | 17,35 | 16,75 | 16,80 | -0,59% | - |
| 11.11.2024 | 17,30 | 17,30 | 16,90 | 16,90 | -2,31% | - |
| 08.11.2024 | 17,55 | 17,55 | 17,00 | 17,30 | -1,42% | 2,00 |
| 07.11.2024 | 17,85 | 17,85 | 17,25 | 17,55 | -1,68% | 68,00 |
| 06.11.2024 | 17,85 | 18,05 | 17,80 | 17,85 | 2,88% | - |
| 05.11.2024 | 17,20 | 17,65 | 17,15 | 17,35 | 0,87% | - |
| 04.11.2024 | 17,25 | 17,30 | 17,20 | 17,20 | -0,29% | - |
| 01.11.2024 | 17,40 | 17,40 | 17,20 | 17,25 | -0,86% | - |
| 31.10.2024 | 17,40 | 17,55 | 17,35 | 17,40 | 0,00% | - |
| 30.10.2024 | 17,55 | 17,55 | 17,30 | 17,40 | -0,85% | - |
| 29.10.2024 | 17,50 | 17,60 | 17,50 | 17,55 | 0,29% | 3,00 |
| 28.10.2024 | 17,30 | 17,60 | 17,30 | 17,50 | 1,16% | 2,00 |
| 25.10.2024 | 17,50 | 17,50 | 17,25 | 17,30 | -1,14% | - |
| 24.10.2024 | 17,35 | 17,60 | 17,35 | 17,50 | 0,86% | - |
| 23.10.2024 | 17,80 | 17,80 | 17,30 | 17,35 | -2,53% | - |
| 22.10.2024 | 18,00 | 18,00 | 17,70 | 17,80 | -1,11% | - |
| 21.10.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | 26,00 |
| 18.10.2024 | 18,50 | 18,50 | 18,20 | 18,30 | -1,08% | 164,00 |
| 17.10.2024 | 18,60 | 18,60 | 18,45 | 18,50 | -0,54% | - |
| 16.10.2024 | 18,55 | 18,65 | 18,50 | 18,60 | -0,53% | - |
| 15.10.2024 | 18,55 | 19,00 | 18,55 | 18,70 | 2,19% | - |
| 14.10.2024 | 18,25 | 18,40 | 18,25 | 18,30 | 0,27% | - |
| 11.10.2024 | 18,35 | 18,80 | 18,20 | 18,25 | -2,93% | - |
| 10.10.2024 | 18,75 | 18,85 | 18,55 | 18,80 | 0,27% | - |
| 09.10.2024 | 18,90 | 18,95 | 18,70 | 18,75 | -0,79% | 2,00 |
| 08.10.2024 | 18,85 | 18,95 | 18,85 | 18,90 | 4,13% | - |
| 07.10.2024 | 17,90 | 18,45 | 17,75 | 18,15 | 1,40% | 738,00 |
| 04.10.2024 | 17,85 | 18,10 | 17,80 | 17,90 | 0,28% | - |
| 03.10.2024 | 17,30 | 17,85 | 17,30 | 17,85 | 3,18% | 4,00 |
| 02.10.2024 | 17,85 | 17,95 | 17,25 | 17,30 | -3,08% | - |
| 01.10.2024 | 17,45 | 18,25 | 17,45 | 17,85 | 2,29% | - |
| 30.09.2024 | 18,40 | 18,40 | 17,45 | 17,45 | -5,16% | - |
| 27.09.2024 | 18,35 | 18,45 | 17,95 | 18,40 | 0,27% | - |
| 26.09.2024 | 18,25 | 18,40 | 18,15 | 18,35 | 0,82% | - |
| 25.09.2024 | 18,50 | 18,50 | 17,95 | 18,20 | -1,62% | - |
| 24.09.2024 | 18,45 | 18,65 | 18,35 | 18,50 | 0,27% | - |
| 23.09.2024 | 18,35 | 18,50 | 18,25 | 18,45 | 0,82% | - |
| 20.09.2024 | 18,50 | 18,55 | 18,20 | 18,30 | -1,08% | - |
| 19.09.2024 | 18,20 | 18,65 | 18,00 | 18,50 | 1,65% | - |
| 18.09.2024 | 18,25 | 18,75 | 18,20 | 18,20 | -0,27% | - |
| 17.09.2024 | 18,20 | 18,50 | 18,10 | 18,25 | 0,27% | - |
| 16.09.2024 | 18,15 | 18,30 | 18,15 | 18,20 | 0,28% | 54,00 |
| 13.09.2024 | 18,10 | 18,25 | 18,00 | 18,15 | 0,28% | - |
| 12.09.2024 | 18,15 | 18,15 | 18,05 | 18,10 | 0,84% | - |
| 11.09.2024 | 18,15 | 18,30 | 17,85 | 17,95 | 0,00% | 2.031,00 |
| 10.09.2024 | 18,15 | 18,35 | 17,90 | 17,95 | -1,10% | 2,00 |
| 09.09.2024 | 18,05 | 18,20 | 17,75 | 18,15 | 3,42% | 4,00 |