12,948€
-1,20%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,94 | 12,96 | 12,90 | 12,90 | -2,53% | - |
| 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% | - |
| 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% | - |