16,203€
0,70%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 16,10 | 16,43 | 16,05 | 16,10 | -0,95% | - |
| 26.08.2026 | 16,37 | 16,90 | 16,20 | 16,26 | 0,81% | - |
| 25.08.2026 | 16,17 | 16,77 | 15,96 | 16,13 | 5,91% | - |
| 24.08.2026 | 15,26 | 15,37 | 15,11 | 15,23 | 1,65% | - |
| 21.08.2026 | 14,97 | 15,23 | 14,78 | 14,98 | 1,68% | - |
| 20.08.2026 | 14,92 | 15,01 | 14,10 | 14,73 | -1,62% | - |
| 19.08.2026 | 14,84 | 15,21 | 14,52 | 14,97 | 3,16% | - |
| 18.08.2026 | 14,82 | 14,83 | 14,18 | 14,52 | -1,71% | - |
| 17.08.2026 | 14,79 | 15,09 | 14,74 | 14,77 | 0,16% | - |
| 14.08.2026 | 14,93 | 14,94 | 14,71 | 14,74 | 2,28% | - |
| 13.08.2026 | 14,49 | 14,50 | 13,54 | 14,42 | -3,42% | 3.450,00 |
| 12.08.2026 | 15,06 | 15,28 | 14,56 | 14,93 | -0,33% | - |
| 11.08.2026 | 15,13 | 15,16 | 14,98 | 14,98 | -0,99% | - |
| 10.08.2026 | 15,15 | 15,52 | 15,12 | 15,13 | -1,47% | - |
| 07.08.2026 | 15,16 | 15,42 | 14,79 | 15,35 | 3,56% | - |
| 06.08.2026 | 14,83 | 15,09 | 14,52 | 14,82 | 2,38% | - |
| 05.08.2026 | 14,52 | 14,63 | 13,74 | 14,48 | -4,61% | - |
| 04.08.2026 | 14,91 | 15,20 | 14,77 | 15,18 | 1,25% | - |
| 03.08.2026 | 15,09 | 15,38 | 14,72 | 14,99 | 2,15% | - |
| 31.07.2026 | 14,93 | 15,06 | 14,34 | 14,68 | -7,96% | - |
| 30.07.2026 | 15,52 | 16,24 | 15,37 | 15,95 | 3,14% | 7.800,00 |
| 29.07.2026 | 15,65 | 15,91 | 15,45 | 15,46 | 5,93% | - |
| 28.07.2026 | 14,72 | 15,04 | 14,55 | 14,60 | 4,41% | - |
| 27.07.2026 | 14,17 | 14,41 | 13,90 | 13,98 | 4,04% | - |
| 24.07.2026 | 13,51 | 13,60 | 13,01 | 13,44 | 2,56% | - |
| 23.07.2026 | 12,97 | 13,10 | 12,86 | 13,10 | -1,54% | - |
| 22.07.2026 | 13,24 | 13,31 | 13,11 | 13,31 | -2,17% | - |
| 21.07.2026 | 13,39 | 13,65 | 13,05 | 13,60 | -0,64% | - |
| 20.07.2026 | 13,67 | 13,70 | 13,63 | 13,69 | 0,10% | - |
| 17.07.2026 | 13,50 | 13,68 | 13,32 | 13,68 | 2,37% | - |
| 16.07.2026 | 13,43 | 13,51 | 12,95 | 13,36 | 0,82% | - |
| 15.07.2026 | 13,05 | 13,39 | 13,01 | 13,25 | 0,04% | - |
| 14.07.2026 | 13,23 | 13,52 | 13,15 | 13,25 | 1,47% | - |
| 13.07.2026 | 13,01 | 13,17 | 13,01 | 13,05 | -0,17% | - |
| 10.07.2026 | 12,99 | 13,10 | 12,15 | 13,08 | -0,68% | - |
| 09.07.2026 | 12,94 | 13,17 | 12,84 | 13,17 | -0,53% | - |
| 08.07.2026 | 13,10 | 13,40 | 12,81 | 13,24 | 1,61% | - |
| 07.07.2026 | 13,14 | 13,21 | 12,97 | 13,03 | -0,04% | - |
| 06.07.2026 | 12,91 | 13,33 | 12,89 | 13,03 | 3,29% | - |
| 03.07.2026 | 12,59 | 12,88 | 12,55 | 12,62 | 2,35% | - |
| 02.07.2026 | 12,38 | 12,66 | 12,23 | 12,33 | 4,07% | 160,00 |
| 01.07.2026 | 11,97 | 12,05 | 11,74 | 11,84 | -1,92% | - |
| 30.06.2026 | 11,89 | 12,08 | 11,59 | 12,08 | -0,02% | - |
| 29.06.2026 | 12,04 | 12,31 | 11,91 | 12,08 | 2,11% | - |
| 26.06.2026 | 11,73 | 12,01 | 11,67 | 11,83 | 2,32% | - |
| 25.06.2026 | 11,70 | 11,77 | 10,88 | 11,56 | -1,81% | - |
| 24.06.2026 | 11,65 | 11,90 | 11,24 | 11,77 | -0,48% | - |
| 23.06.2026 | 11,72 | 11,85 | 11,21 | 11,83 | -0,07% | - |
| 22.06.2026 | 11,73 | 11,89 | 11,52 | 11,84 | 3,14% | - |
| 19.06.2026 | 11,44 | 11,54 | 11,16 | 11,48 | -1,50% | - |
| 18.06.2026 | 11,54 | 11,70 | 11,19 | 11,65 | -0,61% | - |
| 17.06.2026 | 11,71 | 11,77 | 11,27 | 11,73 | 0,92% | - |
| 16.06.2026 | 11,56 | 11,62 | 11,05 | 11,62 | 1,03% | - |
| 15.06.2026 | 11,52 | 11,55 | 10,58 | 11,50 | -3,36% | - |
| 12.06.2026 | 11,81 | 11,93 | 11,68 | 11,90 | -3,55% | - |
| 11.06.2026 | 12,03 | 12,43 | 11,99 | 12,34 | 2,07% | - |
| 10.06.2026 | 11,85 | 12,16 | 11,76 | 12,09 | -0,88% | - |
| 09.06.2026 | 12,33 | 12,48 | 12,00 | 12,20 | -4,39% | - |
| 08.06.2026 | 12,43 | 12,80 | 12,43 | 12,76 | -1,16% | - |
| 05.06.2026 | 12,80 | 13,20 | 12,75 | 12,91 | 1,99% | - |
| 04.06.2026 | 12,60 | 12,84 | 12,56 | 12,65 | -0,13% | - |
| 03.06.2026 | 12,68 | 12,77 | 12,07 | 12,67 | -4,67% | - |
| 02.06.2026 | 13,05 | 13,86 | 13,03 | 13,29 | 2,92% | - |
| 01.06.2026 | 12,80 | 13,99 | 12,80 | 12,91 | 3,40% | - |
| 29.05.2026 | 12,45 | 12,73 | 12,42 | 12,49 | 1,39% | - |
| 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% | - |