18,105€
-0,25%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 18,33 | 18,36 | 18,04 | 18,07 | -0,44% | - |
| 23.09.2026 | 18,14 | 18,15 | 18,14 | 18,15 | 0,65% | - |
| 22.09.2026 | 18,05 | 18,05 | 17,94 | 18,03 | -0,62% | - |
| 21.09.2026 | 18,16 | 18,16 | 18,14 | 18,15 | 0,04% | - |
| 18.09.2026 | 18,32 | 18,55 | 18,04 | 18,14 | -2,57% | 250,00 |
| 17.09.2026 | 18,54 | 18,67 | 17,70 | 18,62 | 2,73% | 600,00 |
| 16.09.2026 | 18,27 | 18,46 | 18,12 | 18,12 | -2,78% | - |
| 15.09.2026 | 18,54 | 18,73 | 18,52 | 18,64 | 0,05% | - |
| 14.09.2026 | 18,64 | 18,88 | 18,55 | 18,63 | 4,22% | - |
| 11.09.2026 | 17,92 | 17,95 | 17,59 | 17,87 | 2,48% | - |
| 10.09.2026 | 17,60 | 17,75 | 17,42 | 17,44 | 0,09% | - |
| 09.09.2026 | 17,65 | 17,73 | 17,41 | 17,43 | -0,34% | - |
| 08.09.2026 | 17,62 | 17,67 | 17,44 | 17,49 | 0,32% | - |
| 07.09.2026 | 17,12 | 17,52 | 17,10 | 17,43 | 0,14% | - |
| 04.09.2026 | 17,36 | 17,72 | 17,33 | 17,41 | -0,57% | - |
| 03.09.2026 | 17,41 | 17,54 | 17,27 | 17,51 | 1,40% | - |
| 02.09.2026 | 17,11 | 17,58 | 17,07 | 17,26 | 3,35% | - |
| 01.09.2026 | 16,85 | 17,02 | 16,29 | 16,70 | -0,24% | - |
| 31.08.2026 | 16,79 | 16,93 | 16,65 | 16,74 | 0,21% | - |
| 28.08.2026 | 16,59 | 17,08 | 16,59 | 16,71 | 3,16% | - |
| 27.08.2026 | 16,16 | 16,43 | 16,13 | 16,20 | -1,08% | - |
| 26.08.2026 | 16,42 | 16,90 | 16,36 | 16,37 | 1,00% | - |
| 25.08.2026 | 16,16 | 16,63 | 16,15 | 16,21 | 5,74% | - |
| 24.08.2026 | 15,26 | 15,36 | 15,24 | 15,33 | 2,75% | - |
| 21.08.2026 | 15,01 | 15,23 | 14,78 | 14,92 | 1,79% | - |
| 20.08.2026 | 14,98 | 15,01 | 14,39 | 14,66 | -2,14% | - |
| 19.08.2026 | 14,89 | 15,07 | 14,52 | 14,98 | 1,47% | - |
| 18.08.2026 | 14,81 | 14,90 | 14,23 | 14,76 | -0,07% | - |
| 17.08.2026 | 14,86 | 15,09 | 14,75 | 14,77 | -0,81% | - |
| 14.08.2026 | 14,94 | 14,97 | 14,83 | 14,89 | 3,38% | - |
| 13.08.2026 | 14,44 | 14,54 | 14,26 | 14,40 | -4,60% | 69,00 |
| 12.08.2026 | 15,03 | 15,14 | 14,56 | 15,10 | -0,54% | - |
| 11.08.2026 | 15,16 | 15,18 | 15,16 | 15,18 | -0,08% | - |
| 10.08.2026 | 15,27 | 15,52 | 15,17 | 15,19 | -0,16% | - |
| 07.08.2026 | 15,18 | 15,33 | 14,79 | 15,22 | 1,99% | - |
| 06.08.2026 | 14,90 | 15,09 | 14,52 | 14,92 | 2,58% | - |
| 05.08.2026 | 14,66 | 14,70 | 13,74 | 14,55 | -2,42% | 1.400,00 |
| 04.08.2026 | 15,10 | 15,10 | 14,80 | 14,91 | -1,24% | - |
| 03.08.2026 | 15,05 | 15,38 | 14,88 | 15,09 | 0,70% | - |
| 31.07.2026 | 14,93 | 15,07 | 14,34 | 14,99 | -6,28% | - |
| 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% | - |