19,413€
-2,72%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,46 | 19,46 | 19,31 | 19,41 | -2,52% | - |
| 02.07.2025 | 19,98 | 20,03 | 19,89 | 19,91 | -2,40% | - |
| 01.07.2025 | 20,59 | 20,64 | 20,40 | 20,40 | 0,57% | - |
| 30.06.2025 | 20,56 | 20,56 | 20,24 | 20,29 | -1,22% | - |
| 27.06.2025 | 20,48 | 20,60 | 20,35 | 20,54 | -0,92% | - |
| 26.06.2025 | 21,05 | 21,11 | 20,64 | 20,73 | -1,71% | - |
| 25.06.2025 | 21,12 | 21,23 | 21,06 | 21,09 | -0,92% | - |
| 24.06.2025 | 21,21 | 21,29 | 21,06 | 21,28 | -1,18% | - |
| 23.06.2025 | 21,34 | 21,55 | 21,30 | 21,54 | 1,94% | - |
| 20.06.2025 | 21,44 | 21,45 | 21,10 | 21,13 | -3,23% | - |
| 19.06.2025 | 21,88 | 22,07 | 21,82 | 21,83 | 14,79% | - |
| 18.06.2025 | 18,91 | 19,10 | 18,89 | 19,02 | 1,92% | - |
| 17.06.2025 | 18,70 | 18,73 | 18,62 | 18,66 | -0,55% | - |
| 16.06.2025 | 18,66 | 18,82 | 18,66 | 18,76 | 2,45% | - |
| 13.06.2025 | 18,34 | 18,42 | 18,30 | 18,32 | 4,12% | - |
| 12.06.2025 | 17,61 | 17,65 | 17,44 | 17,59 | 1,12% | - |
| 11.06.2025 | 17,47 | 17,55 | 17,33 | 17,40 | -3,12% | - |
| 10.06.2025 | 17,97 | 18,00 | 17,84 | 17,96 | -0,97% | - |
| 09.06.2025 | 18,00 | 18,19 | 18,00 | 18,13 | 2,75% | - |
| 06.06.2025 | 17,54 | 17,71 | 17,53 | 17,65 | 1,39% | - |
| 05.06.2025 | 17,57 | 17,57 | 17,33 | 17,40 | -2,34% | - |
| 04.06.2025 | 17,74 | 17,83 | 17,68 | 17,82 | 5,39% | - |
| 03.06.2025 | 16,90 | 16,92 | 16,84 | 16,91 | -0,51% | - |
| 02.06.2025 | 16,84 | 17,00 | 16,82 | 17,00 | 2,53% | - |
| 30.05.2025 | 16,74 | 16,76 | 16,47 | 16,58 | 0,89% | - |
| 29.05.2025 | 16,61 | 16,64 | 16,39 | 16,43 | -4,01% | - |
| 28.05.2025 | 16,92 | 17,12 | 16,83 | 17,12 | -0,13% | - |
| 27.05.2025 | 16,99 | 17,15 | 16,99 | 17,14 | 0,84% | - |
| 26.05.2025 | 16,90 | 17,01 | 16,89 | 17,00 | 0,89% | - |
| 23.05.2025 | 16,85 | 16,94 | 16,75 | 16,85 | -1,49% | - |
| 22.05.2025 | 17,11 | 17,21 | 17,02 | 17,10 | -0,28% | - |
| 21.05.2025 | 17,23 | 17,23 | 17,00 | 17,15 | -2,78% | - |
| 20.05.2025 | 17,60 | 17,71 | 17,60 | 17,64 | -2,71% | - |
| 19.05.2025 | 18,09 | 18,15 | 17,94 | 18,13 | -1,48% | 50,00 |
| 16.05.2025 | 18,31 | 18,43 | 18,26 | 18,40 | 3,71% | - |
| 15.05.2025 | 17,82 | 17,83 | 17,62 | 17,75 | -3,94% | - |
| 14.05.2025 | 18,56 | 18,66 | 18,42 | 18,47 | -3,38% | - |
| 13.05.2025 | 19,28 | 19,28 | 19,05 | 19,12 | 0,42% | - |
| 12.05.2025 | 19,35 | 19,69 | 19,04 | 19,04 | 5,46% | - |
| 09.05.2025 | 18,11 | 18,17 | 17,98 | 18,06 | 2,64% | - |
| 08.05.2025 | 17,57 | 17,67 | 17,49 | 17,59 | -1,70% | - |
| 07.05.2025 | 17,87 | 17,92 | 17,78 | 17,90 | -1,61% | - |
| 06.05.2025 | 18,21 | 18,28 | 18,08 | 18,19 | -0,35% | - |
| 05.05.2025 | 18,01 | 18,28 | 18,00 | 18,25 | 0,63% | - |
| 02.05.2025 | 17,99 | 18,14 | 17,89 | 18,14 | -2,19% | - |
| 30.04.2025 | 18,44 | 18,55 | 18,25 | 18,55 | 6,23% | - |
| 29.04.2025 | 17,42 | 17,48 | 17,34 | 17,46 | 0,54% | - |
| 28.04.2025 | 17,21 | 17,39 | 17,05 | 17,37 | 0,83% | - |
| 25.04.2025 | 17,15 | 17,22 | 17,00 | 17,22 | -0,72% | - |
| 24.04.2025 | 17,20 | 17,35 | 17,06 | 17,35 | -1,62% | - |
| 23.04.2025 | 17,49 | 17,75 | 17,48 | 17,63 | 0,59% | - |
| 22.04.2025 | 17,33 | 17,60 | 17,19 | 17,53 | 0,00% | - |
| 17.04.2025 | 17,45 | 17,65 | 17,43 | 17,53 | 1,77% | - |
| 16.04.2025 | 17,20 | 17,43 | 17,13 | 17,23 | -1,45% | - |
| 15.04.2025 | 17,36 | 17,50 | 17,24 | 17,48 | -1,15% | 10,00 |
| 14.04.2025 | 17,65 | 17,76 | 17,44 | 17,68 | 1,13% | - |
| 11.04.2025 | 17,55 | 17,70 | 17,04 | 17,49 | 3,13% | - |
| 10.04.2025 | 17,60 | 17,70 | 16,63 | 16,96 | -7,83% | 100,00 |
| 09.04.2025 | 16,52 | 18,62 | 16,30 | 18,40 | 12,34% | - |
| 08.04.2025 | 16,61 | 17,13 | 16,18 | 16,38 | 1,49% | - |
| 07.04.2025 | 15,93 | 16,71 | 15,46 | 16,14 | -0,40% | - |
| 04.04.2025 | 16,90 | 16,90 | 16,10 | 16,20 | -5,81% | - |
| 03.04.2025 | 17,55 | 17,65 | 17,00 | 17,20 | -3,64% | - |
| 02.04.2025 | 17,85 | 17,95 | 17,60 | 17,85 | -0,56% | - |
| 01.04.2025 | 17,90 | 17,95 | 17,60 | 17,95 | 0,56% | - |
| 31.03.2025 | 17,85 | 17,90 | 17,65 | 17,85 | -0,56% | - |
| 28.03.2025 | 18,25 | 18,30 | 17,95 | 17,95 | -2,71% | - |
| 27.03.2025 | 18,60 | 18,60 | 18,35 | 18,45 | 0,00% | - |
| 26.03.2025 | 18,40 | 18,55 | 18,40 | 18,45 | -1,07% | - |
| 25.03.2025 | 18,45 | 18,65 | 18,40 | 18,65 | 0,81% | - |
| 24.03.2025 | 18,40 | 18,55 | 18,40 | 18,50 | -0,54% | - |
| 21.03.2025 | 18,60 | 18,65 | 18,55 | 18,60 | 2,48% | - |
| 20.03.2025 | 18,20 | 18,30 | 18,15 | 18,15 | -0,27% | - |
| 19.03.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 0,83% | - |
| 18.03.2025 | 18,10 | 18,10 | 17,95 | 18,05 | -1,37% | - |
| 17.03.2025 | 18,20 | 18,35 | 18,20 | 18,30 | -0,54% | - |
| 14.03.2025 | 18,25 | 18,45 | 18,20 | 18,40 | 2,22% | - |
| 13.03.2025 | 18,00 | 18,05 | 17,90 | 18,00 | -0,28% | - |
| 12.03.2025 | 18,00 | 18,25 | 17,95 | 18,05 | 3,44% | - |
| 11.03.2025 | 17,70 | 17,70 | 17,35 | 17,45 | -3,32% | - |
| 10.03.2025 | 18,25 | 18,30 | 18,00 | 18,05 | -0,28% | - |
| 07.03.2025 | 18,00 | 18,10 | 17,80 | 18,10 | 0,84% | - |
| 06.03.2025 | 18,00 | 18,15 | 17,90 | 17,95 | -1,64% | - |
| 05.03.2025 | 18,35 | 18,35 | 18,20 | 18,25 | 0,27% | - |
| 04.03.2025 | 18,55 | 18,60 | 18,20 | 18,20 | -0,82% | - |
| 03.03.2025 | 18,55 | 18,60 | 18,20 | 18,35 | -1,61% | - |
| 28.02.2025 | 18,50 | 18,65 | 18,20 | 18,65 | -1,06% | - |
| 27.02.2025 | 19,05 | 19,05 | 18,80 | 18,85 | 0,53% | - |
| 26.02.2025 | 18,70 | 18,85 | 18,60 | 18,75 | 2,74% | 3,00 |
| 25.02.2025 | 18,35 | 18,40 | 18,25 | 18,25 | -0,54% | - |
| 24.02.2025 | 18,35 | 18,45 | 18,25 | 18,35 | -0,27% | - |
| 21.02.2025 | 18,25 | 18,50 | 18,25 | 18,40 | -0,81% | - |
| 20.02.2025 | 18,70 | 18,70 | 18,55 | 18,55 | -1,59% | - |
| 19.02.2025 | 18,85 | 18,90 | 18,80 | 18,85 | -1,57% | - |
| 18.02.2025 | 19,15 | 19,20 | 19,10 | 19,15 | 1,86% | - |
| 17.02.2025 | 18,80 | 18,85 | 18,75 | 18,80 | -0,79% | - |
| 14.02.2025 | 19,00 | 19,00 | 18,90 | 18,95 | 0,00% | - |
| 13.02.2025 | 18,85 | 19,00 | 18,80 | 18,95 | 1,61% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,60 | 18,65 | -2,61% | - |
| 11.02.2025 | 19,25 | 19,25 | 19,15 | 19,15 | -0,52% | - |