18,218€
1,24%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 18,28 | 18,30 | 18,28 | 18,30 | 0,16% | - |
| 11.09.2025 | 18,13 | 18,30 | 18,13 | 18,27 | -1,75% | - |
| 10.09.2025 | 18,60 | 18,60 | 18,59 | 18,59 | -0,41% | - |
| 09.09.2025 | 18,63 | 18,68 | 18,54 | 18,67 | 2,09% | - |
| 08.09.2025 | 18,23 | 18,31 | 18,19 | 18,29 | 1,97% | - |
| 05.09.2025 | 17,91 | 18,08 | 17,85 | 17,94 | -0,93% | - |
| 04.09.2025 | 17,95 | 18,10 | 17,95 | 18,10 | 1,42% | - |
| 03.09.2025 | 17,74 | 17,85 | 17,72 | 17,85 | -0,15% | - |
| 02.09.2025 | 17,83 | 18,00 | 17,69 | 17,88 | -1,25% | - |
| 01.09.2025 | 18,01 | 18,12 | 17,99 | 18,10 | 2,49% | - |
| 29.08.2025 | 18,01 | 18,04 | 17,66 | 17,66 | -1,43% | - |
| 28.08.2025 | 17,94 | 17,98 | 17,88 | 17,92 | -0,67% | - |
| 27.08.2025 | 17,95 | 18,09 | 17,91 | 18,04 | -1,19% | - |
| 26.08.2025 | 18,23 | 18,26 | 18,11 | 18,26 | -1,56% | - |
| 25.08.2025 | 18,70 | 18,70 | 18,51 | 18,55 | -3,74% | - |
| 22.08.2025 | 19,13 | 19,34 | 19,11 | 19,27 | 1,39% | - |
| 21.08.2025 | 19,06 | 19,11 | 18,97 | 19,00 | -0,83% | - |
| 20.08.2025 | 19,18 | 19,27 | 19,03 | 19,16 | -3,11% | - |
| 19.08.2025 | 19,80 | 19,85 | 19,75 | 19,78 | -1,20% | - |
| 18.08.2025 | 19,89 | 20,06 | 19,85 | 20,02 | 2,90% | - |
| 15.08.2025 | 19,58 | 19,59 | 19,40 | 19,45 | -0,37% | - |
| 14.08.2025 | 19,63 | 19,64 | 19,48 | 19,53 | -1,03% | - |
| 13.08.2025 | 19,90 | 19,92 | 19,69 | 19,73 | -0,60% | - |
| 12.08.2025 | 19,53 | 19,87 | 19,53 | 19,85 | 3,62% | - |
| 11.08.2025 | 19,16 | 19,33 | 19,16 | 19,16 | -1,13% | - |
| 08.08.2025 | 19,21 | 19,40 | 19,06 | 19,37 | 5,35% | - |
| 07.08.2025 | 18,31 | 18,45 | 18,17 | 18,39 | 0,78% | - |
| 06.08.2025 | 18,34 | 18,34 | 18,19 | 18,25 | 1,04% | - |
| 05.08.2025 | 18,16 | 18,19 | 18,04 | 18,06 | -1,03% | - |
| 04.08.2025 | 18,07 | 18,25 | 18,03 | 18,25 | 0,93% | - |
| 01.08.2025 | 18,16 | 18,21 | 17,93 | 18,08 | 0,70% | - |
| 31.07.2025 | 18,31 | 18,32 | 17,89 | 17,96 | -0,46% | - |
| 30.07.2025 | 17,98 | 18,07 | 17,97 | 18,04 | 1,08% | - |
| 29.07.2025 | 17,80 | 17,94 | 17,74 | 17,85 | 2,95% | - |
| 28.07.2025 | 17,49 | 17,49 | 17,28 | 17,33 | -0,94% | - |
| 25.07.2025 | 17,80 | 17,81 | 17,49 | 17,50 | -1,49% | - |
| 24.07.2025 | 18,06 | 18,07 | 17,76 | 17,76 | -1,59% | - |
| 23.07.2025 | 17,99 | 18,12 | 17,86 | 18,05 | 0,59% | - |
| 22.07.2025 | 17,95 | 18,05 | 17,90 | 17,95 | -0,77% | - |
| 21.07.2025 | 18,11 | 18,12 | 18,07 | 18,09 | 0,46% | - |
| 18.07.2025 | 18,03 | 18,06 | 17,98 | 18,00 | -1,91% | - |
| 17.07.2025 | 18,32 | 18,46 | 18,30 | 18,35 | 3,23% | - |
| 16.07.2025 | 17,74 | 17,79 | 17,63 | 17,78 | 0,57% | - |
| 15.07.2025 | 17,66 | 17,72 | 17,66 | 17,68 | -0,06% | - |
| 14.07.2025 | 17,73 | 17,78 | 17,64 | 17,69 | -1,15% | - |
| 11.07.2025 | 18,01 | 18,03 | 17,86 | 17,89 | -0,30% | - |
| 10.07.2025 | 18,03 | 18,10 | 17,89 | 17,95 | -4,14% | - |
| 09.07.2025 | 18,68 | 18,74 | 18,58 | 18,72 | -1,73% | - |
| 08.07.2025 | 19,10 | 19,10 | 18,99 | 19,05 | -1,55% | - |
| 07.07.2025 | 19,43 | 19,57 | 19,34 | 19,35 | -0,64% | - |
| 04.07.2025 | 19,52 | 19,60 | 19,46 | 19,48 | -0,01% | - |
| 03.07.2025 | 19,46 | 19,51 | 19,31 | 19,48 | -2,16% | - |
| 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% | - |