14,135€
1,86%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,84 | 14,29 | 12,47 | 14,23 | 2,56% | - |
| 26.02.2026 | 14,05 | 14,05 | 13,31 | 13,88 | -1,18% | - |
| 25.02.2026 | 13,60 | 14,51 | 13,60 | 14,04 | 3,90% | - |
| 24.02.2026 | 13,32 | 13,62 | 13,32 | 13,52 | 1,83% | - |
| 23.02.2026 | 13,27 | 13,28 | 13,21 | 13,27 | -0,69% | - |
| 20.02.2026 | 13,58 | 13,58 | 13,13 | 13,37 | -1,94% | - |
| 19.02.2026 | 13,60 | 13,66 | 13,53 | 13,63 | -2,63% | - |
| 18.02.2026 | 14,03 | 14,09 | 13,65 | 14,00 | -1,22% | 966,00 |
| 17.02.2026 | 14,29 | 14,29 | 13,93 | 14,17 | -0,91% | - |
| 16.02.2026 | 14,42 | 15,21 | 14,26 | 14,30 | 9,83% | - |
| 13.02.2026 | 13,02 | 13,72 | 12,92 | 13,02 | 0,27% | 184,00 |
| 12.02.2026 | 13,05 | 13,07 | 12,82 | 12,99 | -0,63% | - |
| 11.02.2026 | 13,00 | 13,09 | 13,00 | 13,07 | 0,46% | - |
| 10.02.2026 | 12,48 | 13,01 | 12,48 | 13,01 | 3,67% | - |
| 09.02.2026 | 12,84 | 12,84 | 12,41 | 12,55 | -1,57% | - |
| 06.02.2026 | 12,97 | 12,97 | 12,69 | 12,75 | -2,02% | - |
| 05.02.2026 | 12,81 | 13,13 | 12,81 | 13,01 | 1,56% | 2,00 |
| 04.02.2026 | 13,04 | 13,04 | 12,76 | 12,81 | -1,88% | - |
| 03.02.2026 | 13,23 | 13,28 | 13,02 | 13,06 | -0,68% | - |
| 02.02.2026 | 13,19 | 13,29 | 13,00 | 13,15 | -0,40% | - |
| 30.01.2026 | 12,98 | 13,22 | 12,90 | 13,20 | 1,71% | - |
| 29.01.2026 | 12,98 | 13,09 | 12,94 | 12,98 | 1,07% | - |
| 28.01.2026 | 12,90 | 12,90 | 12,71 | 12,84 | -0,73% | - |
| 27.01.2026 | 12,98 | 13,09 | 12,92 | 12,93 | -0,46% | - |
| 26.01.2026 | 13,07 | 13,16 | 12,97 | 12,99 | -0,57% | 4,00 |
| 23.01.2026 | 12,93 | 13,22 | 12,93 | 13,07 | 1,14% | - |
| 22.01.2026 | 13,08 | 13,08 | 12,85 | 12,92 | -1,13% | - |
| 21.01.2026 | 13,08 | 13,08 | 12,81 | 13,07 | -0,23% | - |
| 20.01.2026 | 13,34 | 13,34 | 13,08 | 13,10 | -1,78% | - |
| 19.01.2026 | 13,10 | 13,39 | 13,10 | 13,34 | 1,79% | - |
| 16.01.2026 | 13,25 | 13,25 | 13,08 | 13,10 | -1,23% | - |
| 15.01.2026 | 13,33 | 13,33 | 13,20 | 13,26 | -0,26% | - |
| 14.01.2026 | 13,35 | 13,41 | 13,10 | 13,30 | -0,19% | - |
| 13.01.2026 | 13,90 | 13,90 | 13,23 | 13,32 | -3,56% | - |
| 12.01.2026 | 13,96 | 13,96 | 13,82 | 13,82 | -0,45% | - |
| 09.01.2026 | 13,87 | 13,90 | 13,56 | 13,88 | 0,23% | - |
| 08.01.2026 | 13,65 | 13,86 | 13,65 | 13,85 | 1,28% | - |
| 07.01.2026 | 13,53 | 13,73 | 13,53 | 13,67 | 0,85% | - |
| 06.01.2026 | 13,59 | 13,76 | 13,43 | 13,56 | -0,07% | 4.500,00 |
| 05.01.2026 | 13,67 | 13,68 | 13,31 | 13,57 | 1,12% | - |
| 02.01.2026 | 13,45 | 13,46 | 13,42 | 13,42 | -0,59% | - |
| 30.12.2025 | 13,48 | 13,51 | 13,29 | 13,50 | 0,30% | - |
| 29.12.2025 | 13,40 | 13,52 | 13,26 | 13,46 | -1,03% | - |
| 23.12.2025 | 13,31 | 13,69 | 13,18 | 13,60 | 2,28% | - |
| 22.12.2025 | 13,48 | 13,48 | 13,02 | 13,29 | -1,45% | 1,00 |
| 19.12.2025 | 13,72 | 13,78 | 13,43 | 13,49 | -1,62% | - |
| 18.12.2025 | 13,45 | 13,75 | 13,45 | 13,71 | 2,39% | - |
| 17.12.2025 | 13,67 | 13,67 | 13,38 | 13,39 | -1,20% | - |
| 16.12.2025 | 13,93 | 13,93 | 13,44 | 13,55 | -2,64% | - |
| 15.12.2025 | 13,73 | 14,06 | 13,73 | 13,92 | 0,43% | - |
| 12.12.2025 | 14,28 | 14,28 | 13,68 | 13,86 | -2,75% | 75,00 |
| 11.12.2025 | 14,35 | 14,35 | 14,11 | 14,25 | -0,11% | - |
| 10.12.2025 | 14,63 | 14,63 | 14,21 | 14,27 | -2,83% | 5,00 |
| 09.12.2025 | 14,65 | 14,84 | 14,60 | 14,68 | 0,32% | - |
| 08.12.2025 | 14,72 | 14,80 | 14,63 | 14,64 | 0,31% | - |
| 05.12.2025 | 14,78 | 14,78 | 14,20 | 14,59 | -1,25% | - |
| 04.12.2025 | 14,61 | 14,91 | 14,61 | 14,78 | 1,51% | - |
| 03.12.2025 | 14,85 | 14,85 | 14,46 | 14,56 | -1,79% | - |
| 02.12.2025 | 14,99 | 15,39 | 14,82 | 14,82 | -1,13% | - |
| 01.12.2025 | 14,83 | 15,10 | 14,83 | 14,99 | 1,78% | - |
| 28.11.2025 | 14,89 | 14,89 | 13,79 | 14,73 | -1,07% | - |
| 27.11.2025 | 15,04 | 15,24 | 14,83 | 14,89 | -0,88% | - |
| 26.11.2025 | 14,63 | 15,14 | 14,63 | 15,02 | 2,63% | - |
| 25.11.2025 | 14,80 | 14,80 | 14,55 | 14,64 | -0,17% | - |
| 24.11.2025 | 14,82 | 14,82 | 14,66 | 14,66 | -0,41% | - |
| 21.11.2025 | 14,70 | 15,15 | 14,65 | 14,72 | 4,23% | - |
| 20.11.2025 | 14,17 | 14,44 | 13,72 | 14,12 | -0,34% | - |
| 19.11.2025 | 13,91 | 14,24 | 13,91 | 14,17 | 1,45% | - |
| 18.11.2025 | 13,99 | 14,17 | 13,83 | 13,97 | -0,55% | 5,00 |
| 17.11.2025 | 14,10 | 14,22 | 13,81 | 14,05 | -0,97% | - |
| 14.11.2025 | 13,82 | 14,19 | 13,82 | 14,18 | 2,09% | - |
| 13.11.2025 | 14,34 | 14,34 | 13,67 | 13,89 | -3,26% | 2,00 |
| 12.11.2025 | 14,40 | 14,50 | 14,31 | 14,36 | 0,42% | - |
| 11.11.2025 | 13,94 | 14,44 | 13,94 | 14,30 | 2,66% | 2,00 |
| 10.11.2025 | 14,82 | 14,82 | 13,84 | 13,93 | -5,16% | - |
| 07.11.2025 | 15,55 | 15,55 | 14,11 | 14,69 | -5,50% | - |
| 06.11.2025 | 16,23 | 16,23 | 15,40 | 15,54 | -3,22% | - |
| 05.11.2025 | 15,89 | 16,13 | 15,79 | 16,06 | 0,74% | - |
| 04.11.2025 | 15,42 | 16,01 | 15,42 | 15,94 | -0,28% | - |
| 03.11.2025 | 15,98 | 15,99 | 15,95 | 15,99 | 0,06% | - |
| 31.10.2025 | 15,60 | 16,17 | 15,60 | 15,98 | 2,29% | - |
| 30.10.2025 | 15,72 | 15,85 | 15,18 | 15,62 | -0,53% | - |
| 29.10.2025 | 16,06 | 16,06 | 15,66 | 15,70 | -2,65% | - |
| 28.10.2025 | 16,39 | 16,39 | 15,62 | 16,13 | -2,09% | - |
| 27.10.2025 | 16,53 | 16,53 | 15,96 | 16,48 | 0,02% | - |
| 24.10.2025 | 16,72 | 16,72 | 16,26 | 16,47 | -1,74% | - |
| 23.10.2025 | 16,46 | 16,78 | 16,46 | 16,77 | 0,86% | - |
| 22.10.2025 | 17,10 | 17,10 | 16,56 | 16,62 | -2,69% | - |
| 21.10.2025 | 16,62 | 17,28 | 16,62 | 17,08 | 2,81% | 2,00 |
| 20.10.2025 | 16,44 | 16,65 | 16,42 | 16,62 | 1,36% | - |
| 17.10.2025 | 16,31 | 16,45 | 16,12 | 16,39 | 0,69% | - |
| 16.10.2025 | 16,55 | 16,55 | 16,17 | 16,28 | -1,56% | - |
| 15.10.2025 | 16,42 | 16,58 | 16,42 | 16,54 | 0,68% | - |
| 14.10.2025 | 16,50 | 16,75 | 16,32 | 16,43 | -1,32% | 2,00 |
| 13.10.2025 | 16,52 | 16,65 | 16,48 | 16,65 | -0,27% | - |
| 10.10.2025 | 17,51 | 17,51 | 16,68 | 16,69 | -4,42% | - |
| 09.10.2025 | 17,39 | 17,55 | 17,28 | 17,46 | 0,53% | - |
| 08.10.2025 | 17,20 | 17,58 | 17,20 | 17,37 | 0,90% | - |
| 07.10.2025 | 17,85 | 17,85 | 17,20 | 17,22 | -3,35% | - |
| 06.10.2025 | 17,64 | 17,95 | 16,87 | 17,81 | 0,47% | - |