19,113€
0,46%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,86 | 19,18 | 18,85 | 19,06 | -1,05% | - |
| 20.10.2026 | 18,91 | 19,31 | 18,80 | 19,27 | 2,58% | - |
| 19.10.2026 | 18,93 | 19,03 | 18,74 | 18,78 | 0,57% | - |
| 16.10.2026 | 19,13 | 19,73 | 18,62 | 18,67 | -2,39% | - |
| 15.10.2026 | 18,93 | 19,16 | 18,64 | 19,13 | 3,61% | - |
| 14.10.2026 | 18,63 | 19,58 | 18,46 | 18,46 | -1,92% | - |
| 13.10.2026 | 18,68 | 19,33 | 18,67 | 18,83 | 3,24% | - |
| 12.10.2026 | 18,10 | 18,36 | 18,09 | 18,24 | 0,84% | - |
| 09.10.2026 | 18,16 | 18,24 | 18,05 | 18,08 | 0,24% | - |
| 08.10.2026 | 18,07 | 18,26 | 17,54 | 18,04 | 1,58% | - |
| 07.10.2026 | 17,74 | 17,89 | 16,40 | 17,76 | -1,92% | - |
| 06.10.2026 | 18,34 | 18,36 | 18,11 | 18,11 | -0,90% | - |
| 05.10.2026 | 18,37 | 18,49 | 18,21 | 18,27 | -1,94% | - |
| 02.10.2026 | 18,47 | 18,72 | 15,72 | 18,64 | -0,61% | - |
| 01.10.2026 | 18,82 | 18,98 | 18,22 | 18,75 | 0,71% | - |
| 30.09.2026 | 18,65 | 18,81 | 18,54 | 18,62 | 0,72% | - |
| 29.09.2026 | 18,27 | 18,51 | 17,74 | 18,49 | 0,54% | - |
| 28.09.2026 | 18,32 | 18,46 | 18,19 | 18,39 | 0,89% | - |
| 25.09.2026 | 18,05 | 18,24 | 17,95 | 18,22 | 1,01% | - |
| 24.09.2026 | 18,18 | 18,24 | 17,91 | 18,04 | -0,66% | - |
| 23.09.2026 | 18,16 | 18,19 | 18,14 | 18,16 | 0,03% | - |
| 22.09.2026 | 17,91 | 18,20 | 17,81 | 18,16 | 1,91% | - |
| 21.09.2026 | 18,05 | 18,13 | 17,82 | 17,82 | -1,38% | - |
| 18.09.2026 | 18,22 | 18,55 | 17,93 | 18,07 | -3,19% | - |
| 17.09.2026 | 18,54 | 18,73 | 17,70 | 18,66 | 4,16% | - |
| 16.09.2026 | 18,23 | 18,57 | 17,51 | 17,92 | -3,54% | - |
| 15.09.2026 | 18,64 | 18,73 | 18,44 | 18,57 | -0,86% | - |
| 14.09.2026 | 18,65 | 18,88 | 18,58 | 18,74 | 3,62% | - |
| 11.09.2026 | 17,85 | 18,11 | 17,59 | 18,08 | 4,75% | - |
| 10.09.2026 | 17,62 | 17,86 | 17,23 | 17,26 | -0,09% | - |
| 09.09.2026 | 17,64 | 17,81 | 17,24 | 17,28 | -0,97% | - |
| 08.09.2026 | 17,56 | 17,66 | 17,36 | 17,45 | 0,61% | - |
| 07.09.2026 | 17,26 | 17,52 | 17,26 | 17,34 | -1,56% | - |
| 04.09.2026 | 17,30 | 17,72 | 17,30 | 17,62 | 0,63% | - |
| 03.09.2026 | 17,26 | 17,60 | 17,26 | 17,51 | 1,61% | - |
| 02.09.2026 | 17,12 | 17,58 | 16,97 | 17,23 | 4,00% | - |
| 01.09.2026 | 16,81 | 16,94 | 16,22 | 16,57 | 0,25% | - |
| 31.08.2026 | 16,60 | 16,93 | 16,51 | 16,52 | -0,27% | - |
| 28.08.2026 | 16,64 | 17,08 | 16,55 | 16,57 | 3,05% | - |
| 27.08.2026 | 16,10 | 16,43 | 16,05 | 16,08 | -1,09% | - |
| 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% | - |