13,780€
-1,32%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 14,08 | 14,15 | 14,05 | 14,12 | 0,14% | 1.000,00 |
| 19.03.2026 | 13,95 | 14,12 | 13,67 | 14,10 | 0,46% | - |
| 18.03.2026 | 14,26 | 14,30 | 14,02 | 14,03 | -1,02% | 1.872,00 |
| 17.03.2026 | 14,13 | 14,36 | 14,05 | 14,18 | -2,40% | - |
| 16.03.2026 | 14,47 | 14,56 | 14,39 | 14,52 | -0,89% | - |
| 13.03.2026 | 14,67 | 14,92 | 14,55 | 14,65 | 1,71% | 6.420,00 |
| 12.03.2026 | 14,57 | 14,65 | 14,38 | 14,41 | -2,38% | - |
| 11.03.2026 | 14,87 | 14,87 | 14,67 | 14,76 | -2,30% | - |
| 10.03.2026 | 15,09 | 15,32 | 15,03 | 15,11 | 2,76% | - |
| 09.03.2026 | 14,29 | 14,91 | 14,16 | 14,70 | 4,23% | - |
| 06.03.2026 | 14,41 | 14,47 | 14,06 | 14,10 | 0,00% | - |
| 05.03.2026 | 14,32 | 14,42 | 14,03 | 14,10 | -4,58% | - |
| 04.03.2026 | 14,30 | 14,85 | 14,30 | 14,78 | 7,49% | - |
| 03.03.2026 | 13,94 | 13,94 | 13,39 | 13,75 | -3,83% | - |
| 02.03.2026 | 14,21 | 14,32 | 14,07 | 14,30 | 1,19% | - |
| 27.02.2026 | 14,23 | 14,25 | 14,10 | 14,13 | 1,20% | 2.100,00 |
| 26.02.2026 | 13,79 | 13,96 | 13,78 | 13,96 | -0,83% | - |
| 25.02.2026 | 13,97 | 14,11 | 13,97 | 14,08 | 3,51% | - |
| 24.02.2026 | 13,55 | 13,61 | 13,47 | 13,60 | 2,09% | - |
| 23.02.2026 | 13,20 | 13,33 | 13,19 | 13,33 | 0,68% | 1.665,00 |
| 20.02.2026 | 13,44 | 13,44 | 13,18 | 13,24 | -2,45% | 1.813,00 |
| 19.02.2026 | 13,63 | 13,64 | 13,57 | 13,57 | -3,07% | - |
| 18.02.2026 | 13,98 | 14,08 | 13,96 | 14,00 | -1,43% | 33.810,00 |
| 17.02.2026 | 14,17 | 14,25 | 14,11 | 14,20 | -0,44% | - |
| 16.02.2026 | 14,42 | 14,43 | 14,26 | 14,26 | 9,25% | - |
| 13.02.2026 | 13,05 | 13,08 | 12,99 | 13,06 | 1,79% | - |
| 12.02.2026 | 12,90 | 13,02 | 12,83 | 12,83 | -1,27% | - |
| 11.02.2026 | 13,07 | 13,14 | 12,99 | 12,99 | -0,23% | - |
| 10.02.2026 | 12,84 | 13,02 | 12,83 | 13,02 | 3,33% | - |
| 09.02.2026 | 12,60 | 12,66 | 12,31 | 12,60 | -0,59% | - |
| 06.02.2026 | 12,78 | 12,90 | 12,68 | 12,68 | -1,52% | - |
| 05.02.2026 | 13,04 | 13,08 | 12,87 | 12,87 | 0,51% | - |
| 04.02.2026 | 12,85 | 12,91 | 12,79 | 12,81 | -0,74% | - |
| 03.02.2026 | 13,07 | 13,13 | 12,90 | 12,90 | -2,31% | 8.650,00 |
| 02.02.2026 | 13,03 | 13,29 | 13,03 | 13,21 | 0,10% | - |
| 30.01.2026 | 13,15 | 13,20 | 13,11 | 13,19 | 1,63% | - |
| 29.01.2026 | 12,97 | 13,01 | 12,90 | 12,98 | 1,21% | - |
| 28.01.2026 | 12,86 | 12,91 | 12,80 | 12,83 | -0,43% | - |
| 27.01.2026 | 12,91 | 12,98 | 12,86 | 12,88 | 0,43% | - |
| 26.01.2026 | 13,06 | 13,15 | 12,83 | 12,83 | -0,74% | - |
| 23.01.2026 | 13,09 | 13,19 | 12,92 | 12,92 | 2,13% | - |
| 22.01.2026 | 12,89 | 13,17 | 12,65 | 12,65 | -1,71% | 61.200,00 |
| 21.01.2026 | 12,84 | 12,95 | 12,80 | 12,87 | -1,29% | - |
| 20.01.2026 | 13,20 | 13,20 | 13,03 | 13,04 | -2,54% | - |
| 19.01.2026 | 13,33 | 13,39 | 13,22 | 13,38 | 2,33% | - |
| 16.01.2026 | 13,10 | 13,13 | 13,06 | 13,07 | -1,32% | - |
| 15.01.2026 | 13,26 | 13,32 | 13,23 | 13,25 | -0,35% | - |
| 14.01.2026 | 13,30 | 13,40 | 13,23 | 13,30 | -0,51% | - |
| 13.01.2026 | 13,33 | 13,39 | 13,31 | 13,36 | -3,85% | - |
| 12.01.2026 | 13,94 | 13,99 | 13,90 | 13,90 | 0,42% | - |
| 09.01.2026 | 13,60 | 14,02 | 13,58 | 13,84 | -0,11% | - |
| 08.01.2026 | 13,81 | 13,88 | 13,80 | 13,86 | 1,43% | - |
| 07.01.2026 | 13,66 | 13,71 | 13,64 | 13,66 | 1,05% | 2.000,00 |
| 06.01.2026 | 13,52 | 13,61 | 13,42 | 13,52 | -0,59% | - |
| 05.01.2026 | 13,45 | 13,63 | 13,43 | 13,60 | -0,74% | - |
| 02.01.2026 | 13,47 | 13,70 | 13,42 | 13,70 | 2,28% | - |
| 30.12.2025 | 13,44 | 13,45 | 13,39 | 13,40 | 0,15% | - |
| 29.12.2025 | 13,36 | 13,40 | 13,33 | 13,38 | -1,81% | - |
| 23.12.2025 | 13,60 | 13,65 | 13,60 | 13,62 | 2,96% | - |
| 22.12.2025 | 13,18 | 13,24 | 13,13 | 13,23 | -3,24% | - |
| 18.12.2025 | 13,65 | 13,68 | 13,64 | 13,67 | 0,78% | - |
| 17.12.2025 | 13,60 | 13,60 | 13,57 | 13,57 | -0,45% | - |
| 16.12.2025 | 13,59 | 13,64 | 13,59 | 13,63 | -1,89% | - |
| 15.12.2025 | 13,90 | 13,99 | 13,89 | 13,89 | -0,47% | - |
| 12.12.2025 | 13,97 | 13,97 | 13,85 | 13,96 | -1,54% | - |
| 11.12.2025 | 14,14 | 14,32 | 14,11 | 14,17 | -1,41% | - |
| 09.12.2025 | 14,66 | 14,68 | 14,38 | 14,38 | -2,29% | - |
| 08.12.2025 | 14,75 | 14,77 | 14,71 | 14,71 | 2,49% | - |
| 05.12.2025 | 14,61 | 14,62 | 14,36 | 14,36 | -3,39% | - |
| 04.12.2025 | 14,87 | 14,87 | 14,85 | 14,86 | 3,14% | - |
| 03.12.2025 | 14,63 | 14,64 | 14,41 | 14,41 | -2,57% | - |
| 01.12.2025 | 14,96 | 15,05 | 14,79 | 14,79 | -0,81% | - |
| 28.11.2025 | 14,84 | 14,95 | 14,78 | 14,91 | -0,17% | - |
| 27.11.2025 | 14,97 | 14,97 | 14,92 | 14,93 | -0,05% | - |
| 26.11.2025 | 14,96 | 14,96 | 14,93 | 14,94 | 2,21% | - |
| 25.11.2025 | 14,68 | 14,68 | 14,61 | 14,62 | -0,07% | - |
| 24.11.2025 | 14,78 | 14,86 | 14,63 | 14,63 | -1,40% | - |
| 21.11.2025 | 14,71 | 14,85 | 14,66 | 14,83 | 2,84% | - |
| 20.11.2025 | 14,41 | 14,44 | 14,37 | 14,42 | 2,29% | - |
| 19.11.2025 | 14,14 | 14,16 | 14,10 | 14,10 | -0,20% | - |
| 18.11.2025 | 14,10 | 14,15 | 14,10 | 14,13 | 1,24% | - |
| 17.11.2025 | 14,15 | 14,15 | 13,95 | 13,96 | -1,06% | - |
| 14.11.2025 | 13,96 | 14,12 | 13,88 | 14,11 | 2,40% | - |
| 13.11.2025 | 13,92 | 13,93 | 13,78 | 13,78 | -3,87% | - |
| 12.11.2025 | 14,32 | 14,35 | 14,31 | 14,33 | 0,53% | - |
| 11.11.2025 | 14,29 | 14,42 | 14,26 | 14,26 | 2,19% | - |
| 10.11.2025 | 13,96 | 13,97 | 13,92 | 13,95 | -6,52% | - |
| 07.11.2025 | 14,96 | 15,04 | 14,92 | 14,92 | -5,06% | - |
| 06.11.2025 | 15,72 | 15,72 | 15,67 | 15,72 | -1,14% | - |
| 05.11.2025 | 16,12 | 16,17 | 15,90 | 15,90 | 0,32% | - |
| 04.11.2025 | 15,95 | 15,99 | 15,58 | 15,85 | 0,00% | - |
| 03.11.2025 | 16,03 | 16,08 | 15,36 | 15,85 | 2,13% | - |
| 30.10.2025 | 15,79 | 15,79 | 15,52 | 15,52 | -1,54% | - |
| 29.10.2025 | 15,83 | 15,86 | 15,74 | 15,76 | -2,24% | - |
| 28.10.2025 | 16,11 | 16,21 | 16,08 | 16,13 | -0,94% | - |
| 27.10.2025 | 16,30 | 16,31 | 16,22 | 16,28 | -0,71% | - |
| 24.10.2025 | 16,32 | 16,42 | 16,29 | 16,40 | -1,90% | - |
| 23.10.2025 | 16,77 | 16,79 | 16,71 | 16,71 | 1,43% | - |
| 22.10.2025 | 16,64 | 16,69 | 16,42 | 16,48 | -3,88% | - |
| 21.10.2025 | 17,22 | 17,22 | 17,13 | 17,14 | 3,54% | - |