12,498€
2,65%
Echtzeit-Aktienkurs SEGA SAMMY HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SEGA SAMMY HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 14,78 | 15,25 | 14,78 | 15,10 | 1,91% | - |
| 09.03.2026 | 14,31 | 14,88 | 14,24 | 14,82 | 4,94% | - |
| 06.03.2026 | 14,46 | 14,51 | 14,02 | 14,12 | 0,11% | - |
| 05.03.2026 | 14,29 | 14,48 | 14,08 | 14,10 | -3,29% | 3,00 |
| 04.03.2026 | 14,32 | 14,69 | 14,10 | 14,58 | 5,19% | - |
| 03.03.2026 | 14,28 | 14,28 | 13,46 | 13,86 | -1,47% | - |
| 02.03.2026 | 14,15 | 14,37 | 14,06 | 14,07 | -1,18% | - |
| 27.02.2026 | 13,84 | 14,29 | 12,47 | 14,24 | 2,59% | - |
| 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% | - |