14,928€
-0,07%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.10.2025 | 16,57 | 16,58 | 16,44 | 16,56 | 0,69% | - |
| 17.10.2025 | 16,31 | 16,49 | 16,21 | 16,44 | 0,58% | - |
| 16.10.2025 | 16,34 | 16,39 | 16,29 | 16,35 | -1,30% | - |
| 15.10.2025 | 16,56 | 16,65 | 16,54 | 16,56 | 0,91% | - |
| 14.10.2025 | 16,45 | 16,57 | 16,39 | 16,41 | -1,51% | - |
| 13.10.2025 | 17,04 | 17,04 | 16,61 | 16,67 | -1,88% | - |
| 10.10.2025 | 17,03 | 17,07 | 16,96 | 16,99 | -2,82% | - |
| 09.10.2025 | 17,46 | 17,49 | 17,40 | 17,48 | 0,59% | - |
| 08.10.2025 | 17,52 | 17,52 | 17,36 | 17,38 | 0,10% | - |
| 07.10.2025 | 17,36 | 17,38 | 17,32 | 17,36 | -1,32% | - |
| 06.10.2025 | 17,50 | 17,61 | 17,45 | 17,59 | 0,30% | - |
| 03.10.2025 | 17,56 | 17,67 | 17,49 | 17,54 | -1,53% | - |
| 02.10.2025 | 17,80 | 17,83 | 17,75 | 17,81 | -1,15% | - |
| 01.10.2025 | 17,98 | 18,12 | 17,96 | 18,02 | 0,25% | - |
| 30.09.2025 | 18,06 | 18,07 | 17,97 | 17,97 | -0,40% | - |
| 29.09.2025 | 18,04 | 18,05 | 18,04 | 18,05 | -1,34% | - |
| 26.09.2025 | 18,23 | 18,30 | 18,22 | 18,29 | 2,85% | - |
| 25.09.2025 | 17,91 | 17,97 | 17,78 | 17,78 | -3,67% | - |
| 24.09.2025 | 18,45 | 18,64 | 18,44 | 18,46 | 3,84% | - |
| 23.09.2025 | 17,71 | 17,80 | 17,71 | 17,78 | 0,13% | - |
| 22.09.2025 | 17,77 | 17,77 | 17,68 | 17,76 | 1,49% | - |
| 19.09.2025 | 17,53 | 17,54 | 17,43 | 17,50 | -3,16% | - |
| 18.09.2025 | 18,05 | 18,07 | 18,00 | 18,07 | -0,30% | - |
| 17.09.2025 | 18,10 | 18,14 | 18,07 | 18,12 | 0,39% | - |
| 16.09.2025 | 18,12 | 18,14 | 18,03 | 18,05 | -1,15% | - |
| 15.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,22% | - |
| 12.09.2025 | 18,28 | 18,33 | 18,20 | 18,22 | -0,26% | - |
| 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% | - |