14,915€
-6,74%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,93 | 15,06 | 14,34 | 14,85 | -7,13% | - |
| 30.07.2026 | 15,55 | 15,99 | 15,37 | 15,99 | 2,90% | - |
| 29.07.2026 | 15,60 | 15,77 | 15,34 | 15,54 | 5,30% | - |
| 28.07.2026 | 14,74 | 15,04 | 14,55 | 14,76 | 5,37% | - |
| 27.07.2026 | 14,20 | 14,41 | 13,95 | 14,01 | 2,54% | - |
| 24.07.2026 | 13,52 | 13,67 | 13,01 | 13,66 | 4,88% | 3.700,00 |
| 23.07.2026 | 13,03 | 13,09 | 12,97 | 13,03 | -0,69% | - |
| 22.07.2026 | 13,17 | 13,25 | 13,09 | 13,12 | -2,35% | 3.700,00 |
| 21.07.2026 | 13,47 | 13,53 | 13,05 | 13,43 | -1,25% | 3.700,00 |
| 20.07.2026 | 13,59 | 13,60 | 13,59 | 13,60 | 0,59% | - |
| 17.07.2026 | 13,50 | 13,61 | 13,44 | 13,52 | 0,75% | - |
| 16.07.2026 | 13,45 | 13,57 | 12,90 | 13,42 | -0,87% | 376,00 |
| 15.07.2026 | 13,06 | 13,55 | 13,05 | 13,54 | 2,19% | - |
| 14.07.2026 | 13,35 | 13,52 | 13,12 | 13,25 | 1,61% | - |
| 13.07.2026 | 13,05 | 13,10 | 12,98 | 13,04 | -0,29% | - |
| 10.07.2026 | 13,04 | 13,08 | 12,27 | 13,08 | 0,42% | - |
| 09.07.2026 | 13,02 | 13,07 | 12,84 | 13,02 | -0,69% | - |
| 08.07.2026 | 13,11 | 13,28 | 12,96 | 13,11 | -0,83% | - |
| 07.07.2026 | 13,20 | 13,23 | 13,10 | 13,22 | 2,18% | - |
| 06.07.2026 | 12,93 | 13,33 | 12,85 | 12,94 | 2,19% | - |
| 03.07.2026 | 12,63 | 12,88 | 12,59 | 12,66 | 1,06% | - |
| 02.07.2026 | 12,46 | 12,53 | 12,38 | 12,53 | 4,37% | - |
| 01.07.2026 | 11,96 | 12,01 | 11,74 | 12,00 | 0,65% | - |
| 30.06.2026 | 12,06 | 12,06 | 11,59 | 11,93 | -0,87% | - |
| 29.06.2026 | 11,73 | 12,31 | 11,73 | 12,03 | 1,95% | - |
| 26.06.2026 | 11,62 | 11,83 | 11,62 | 11,80 | 0,81% | - |
| 25.06.2026 | 11,75 | 11,81 | 11,70 | 11,71 | -0,02% | - |
| 24.06.2026 | 11,83 | 11,83 | 11,24 | 11,71 | -0,45% | 864,00 |
| 23.06.2026 | 11,83 | 11,83 | 11,25 | 11,76 | -0,86% | - |
| 22.06.2026 | 11,48 | 11,87 | 11,48 | 11,86 | 3,33% | - |
| 19.06.2026 | 11,67 | 11,67 | 11,33 | 11,48 | -0,30% | - |
| 18.06.2026 | 11,70 | 11,70 | 11,38 | 11,52 | -1,87% | - |
| 17.06.2026 | 11,69 | 11,75 | 11,48 | 11,74 | 1,60% | - |
| 16.06.2026 | 11,55 | 11,59 | 11,41 | 11,55 | 0,76% | - |
| 15.06.2026 | 11,92 | 11,92 | 10,72 | 11,46 | -3,21% | - |
| 12.06.2026 | 11,87 | 11,87 | 11,68 | 11,84 | -2,07% | - |
| 11.06.2026 | 11,91 | 12,43 | 11,91 | 12,09 | 1,94% | - |
| 10.06.2026 | 12,25 | 12,25 | 11,76 | 11,86 | -2,43% | - |
| 09.06.2026 | 12,68 | 12,68 | 12,00 | 12,16 | -4,18% | 3.000,00 |
| 08.06.2026 | 12,56 | 12,72 | 12,55 | 12,69 | -2,67% | - |
| 05.06.2026 | 12,69 | 13,21 | 12,69 | 13,04 | 3,43% | - |
| 04.06.2026 | 12,68 | 12,84 | 12,59 | 12,60 | -0,49% | - |
| 03.06.2026 | 13,24 | 13,24 | 12,22 | 12,67 | -3,98% | - |
| 02.06.2026 | 12,90 | 13,73 | 12,90 | 13,19 | 2,15% | - |
| 01.06.2026 | 12,50 | 13,21 | 12,50 | 12,91 | 3,61% | - |
| 29.05.2026 | 12,44 | 12,73 | 12,42 | 12,46 | 2,36% | - |
| 28.05.2026 | 12,73 | 12,73 | 12,06 | 12,18 | -3,66% | - |
| 27.05.2026 | 12,54 | 13,25 | 12,51 | 12,64 | 2,25% | - |
| 26.05.2026 | 12,37 | 12,39 | 12,35 | 12,36 | -2,18% | - |
| 25.05.2026 | 12,54 | 12,79 | 12,14 | 12,64 | -1,48% | - |
| 22.05.2026 | 12,78 | 12,85 | 12,54 | 12,83 | 2,91% | - |
| 21.05.2026 | 12,48 | 12,58 | 12,41 | 12,46 | -0,93% | - |
| 20.05.2026 | 12,44 | 12,70 | 12,39 | 12,58 | 1,55% | - |
| 19.05.2026 | 11,83 | 12,48 | 11,83 | 12,39 | 4,32% | - |
| 18.05.2026 | 12,02 | 12,02 | 11,64 | 11,88 | -0,63% | - |
| 15.05.2026 | 11,65 | 12,15 | 11,65 | 11,95 | 3,28% | - |
| 14.05.2026 | 11,89 | 11,89 | 11,36 | 11,57 | -1,70% | - |
| 13.05.2026 | 12,43 | 12,43 | 11,62 | 11,77 | -5,25% | - |
| 12.05.2026 | 12,48 | 12,63 | 12,12 | 12,42 | -0,98% | - |
| 11.05.2026 | 12,63 | 12,63 | 12,43 | 12,55 | 0,44% | - |
| 08.05.2026 | 12,58 | 12,58 | 12,23 | 12,49 | 1,36% | - |
| 07.05.2026 | 12,43 | 12,46 | 12,13 | 12,32 | -1,16% | - |
| 06.05.2026 | 12,39 | 12,49 | 12,39 | 12,47 | 0,63% | - |
| 05.05.2026 | 12,46 | 12,46 | 12,39 | 12,39 | -0,16% | - |
| 04.05.2026 | 12,50 | 12,50 | 12,40 | 12,41 | 0,85% | - |
| 30.04.2026 | 12,43 | 12,44 | 12,11 | 12,31 | -1,26% | - |
| 29.04.2026 | 12,46 | 12,47 | 12,46 | 12,46 | 0,12% | - |
| 28.04.2026 | 12,47 | 12,65 | 12,44 | 12,45 | 0,26% | - |
| 27.04.2026 | 12,42 | 12,46 | 12,32 | 12,42 | 0,28% | - |
| 24.04.2026 | 12,40 | 12,61 | 12,36 | 12,38 | 0,75% | - |
| 23.04.2026 | 12,30 | 12,35 | 12,09 | 12,29 | -5,75% | 100,00 |
| 22.04.2026 | 13,05 | 13,06 | 12,75 | 13,04 | -1,19% | 150,00 |
| 21.04.2026 | 13,53 | 13,53 | 13,03 | 13,20 | -2,67% | - |
| 20.04.2026 | 13,82 | 13,82 | 13,43 | 13,56 | -1,92% | - |
| 17.04.2026 | 13,52 | 14,04 | 13,05 | 13,82 | 4,36% | 1.870,00 |
| 16.04.2026 | 13,22 | 13,29 | 13,16 | 13,25 | 0,40% | - |
| 15.04.2026 | 13,21 | 13,34 | 13,18 | 13,19 | 0,48% | 372,00 |
| 14.04.2026 | 13,00 | 13,15 | 12,95 | 13,13 | 2,54% | - |
| 13.04.2026 | 13,02 | 13,02 | 12,69 | 12,81 | -0,89% | - |
| 10.04.2026 | 13,37 | 13,37 | 12,71 | 12,92 | -3,47% | - |
| 09.04.2026 | 13,31 | 13,42 | 13,26 | 13,39 | -2,53% | - |
| 08.04.2026 | 13,65 | 13,78 | 13,61 | 13,73 | 2,18% | - |
| 07.04.2026 | 13,56 | 13,60 | 13,35 | 13,44 | 0,00% | 100,00 |
| 02.04.2026 | 13,62 | 13,62 | 13,39 | 13,44 | -1,10% | - |
| 01.04.2026 | 13,55 | 13,68 | 13,52 | 13,59 | 1,38% | - |
| 31.03.2026 | 13,25 | 13,54 | 13,00 | 13,41 | 1,25% | - |
| 30.03.2026 | 13,07 | 13,24 | 12,94 | 13,24 | -1,63% | - |
| 27.03.2026 | 13,44 | 14,11 | 13,38 | 13,46 | 0,09% | - |
| 26.03.2026 | 13,49 | 13,85 | 13,34 | 13,45 | 0,43% | - |
| 25.03.2026 | 13,66 | 13,71 | 13,32 | 13,39 | -1,11% | - |
| 24.03.2026 | 13,84 | 13,84 | 13,44 | 13,54 | -2,10% | - |
| 23.03.2026 | 14,10 | 14,10 | 13,10 | 13,83 | -1,57% | - |
| 20.03.2026 | 14,08 | 14,08 | 14,05 | 14,05 | -0,12% | - |
| 19.03.2026 | 13,90 | 14,08 | 13,59 | 14,07 | 1,35% | - |
| 18.03.2026 | 14,35 | 14,39 | 13,86 | 13,88 | -2,13% | 255,00 |
| 17.03.2026 | 14,50 | 14,50 | 12,98 | 14,18 | -2,21% | - |
| 16.03.2026 | 14,69 | 14,69 | 13,98 | 14,50 | -1,36% | - |
| 13.03.2026 | 14,42 | 15,26 | 14,42 | 14,70 | 1,62% | - |
| 12.03.2026 | 14,78 | 15,07 | 14,43 | 14,47 | -2,15% | - |
| 11.03.2026 | 14,78 | 14,92 | 14,61 | 14,79 | -2,07% | - |