12,488€
2,36%
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 | 12,45 | 12,73 | 12,42 | 12,46 | 1,18% | - |
| 28.05.2026 | 12,16 | 12,50 | 12,06 | 12,32 | -3,59% | 2.800,00 |
| 27.05.2026 | 12,60 | 13,25 | 12,57 | 12,78 | 2,78% | - |
| 26.05.2026 | 12,33 | 12,73 | 12,29 | 12,43 | -1,43% | - |
| 25.05.2026 | 12,67 | 12,79 | 12,14 | 12,61 | -1,07% | - |
| 22.05.2026 | 12,75 | 12,82 | 12,21 | 12,75 | 1,77% | - |
| 21.05.2026 | 12,49 | 12,58 | 12,36 | 12,53 | 0,28% | - |
| 20.05.2026 | 12,45 | 12,65 | 12,32 | 12,49 | 0,73% | - |
| 19.05.2026 | 12,36 | 12,58 | 12,31 | 12,40 | 4,76% | - |
| 18.05.2026 | 11,74 | 11,91 | 11,64 | 11,84 | -1,26% | - |
| 15.05.2026 | 12,02 | 12,21 | 11,82 | 11,99 | 2,79% | - |
| 14.05.2026 | 11,53 | 11,74 | 11,51 | 11,66 | -1,52% | - |
| 13.05.2026 | 11,69 | 11,85 | 11,69 | 11,84 | -4,63% | - |
| 12.05.2026 | 12,43 | 12,45 | 12,33 | 12,42 | -0,56% | 1.800,00 |
| 11.05.2026 | 12,44 | 12,55 | 12,41 | 12,49 | -1,71% | - |
| 08.05.2026 | 12,49 | 12,73 | 12,26 | 12,71 | 3,59% | - |
| 07.05.2026 | 12,38 | 12,56 | 12,20 | 12,27 | -2,58% | - |
| 06.05.2026 | 12,41 | 12,71 | 12,40 | 12,59 | 1,55% | - |
| 05.05.2026 | 12,39 | 12,48 | 12,39 | 12,40 | -0,44% | - |
| 04.05.2026 | 12,37 | 12,60 | 12,37 | 12,45 | 0,06% | - |
| 30.04.2026 | 12,21 | 12,45 | 12,11 | 12,45 | 0,16% | - |
| 29.04.2026 | 12,44 | 12,46 | 12,42 | 12,43 | -0,22% | - |
| 28.04.2026 | 12,45 | 12,80 | 12,41 | 12,45 | 1,04% | - |
| 27.04.2026 | 12,38 | 12,46 | 12,29 | 12,33 | -0,94% | - |
| 24.04.2026 | 12,47 | 12,58 | 12,37 | 12,44 | 1,94% | - |
| 23.04.2026 | 12,20 | 12,35 | 12,11 | 12,21 | -6,96% | 4.800,00 |
| 22.04.2026 | 12,92 | 13,12 | 12,80 | 13,12 | 0,75% | - |
| 21.04.2026 | 13,13 | 13,23 | 12,94 | 13,02 | -3,72% | - |
| 20.04.2026 | 13,51 | 13,59 | 13,46 | 13,52 | -2,15% | - |
| 17.04.2026 | 13,48 | 13,91 | 13,47 | 13,82 | 4,36% | - |
| 16.04.2026 | 13,21 | 13,28 | 13,12 | 13,24 | 0,75% | - |
| 15.04.2026 | 13,25 | 13,34 | 12,94 | 13,15 | 0,27% | - |
| 14.04.2026 | 13,00 | 13,26 | 12,95 | 13,11 | 2,26% | - |
| 13.04.2026 | 12,73 | 12,89 | 12,72 | 12,82 | -1,38% | - |
| 10.04.2026 | 12,85 | 13,10 | 12,72 | 13,00 | -2,00% | - |
| 09.04.2026 | 13,33 | 13,43 | 13,21 | 13,27 | -2,75% | - |
| 08.04.2026 | 13,66 | 13,78 | 13,55 | 13,64 | 1,07% | - |
| 07.04.2026 | 13,52 | 13,60 | 13,29 | 13,50 | -0,57% | - |
| 02.04.2026 | 13,44 | 13,64 | 13,34 | 13,57 | -0,29% | - |
| 01.04.2026 | 13,60 | 13,71 | 13,52 | 13,61 | -0,84% | - |
| 31.03.2026 | 13,28 | 13,74 | 13,15 | 13,73 | 4,77% | - |
| 30.03.2026 | 13,04 | 13,68 | 13,04 | 13,10 | -0,32% | - |
| 27.03.2026 | 13,62 | 13,62 | 13,15 | 13,15 | -1,42% | - |
| 26.03.2026 | 13,56 | 13,57 | 13,30 | 13,34 | -0,40% | - |
| 25.03.2026 | 13,31 | 13,41 | 13,29 | 13,39 | -2,06% | - |
| 24.03.2026 | 13,56 | 13,73 | 13,46 | 13,67 | -1,68% | - |
| 23.03.2026 | 13,40 | 14,23 | 13,33 | 13,90 | -1,50% | - |
| 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 |