17,930€
0,25%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 17,92 | 18,02 | 17,49 | 17,93 | -0,61% | - |
| 12.06.2026 | 17,78 | 18,08 | 17,71 | 18,04 | 0,29% | - |
| 11.06.2026 | 17,51 | 18,07 | 17,44 | 17,99 | 0,90% | - |
| 10.06.2026 | 17,95 | 17,99 | 17,71 | 17,83 | 3,62% | - |
| 09.06.2026 | 17,43 | 17,56 | 16,90 | 17,20 | -4,63% | - |
| 08.06.2026 | 17,50 | 18,12 | 17,50 | 18,04 | 8,08% | - |
| 05.06.2026 | 17,41 | 17,45 | 16,62 | 16,69 | -6,37% | - |
| 04.06.2026 | 17,81 | 17,95 | 17,44 | 17,83 | 2,56% | - |
| 03.06.2026 | 17,70 | 17,81 | 17,17 | 17,38 | -0,63% | - |
| 02.06.2026 | 17,38 | 17,94 | 17,33 | 17,49 | -1,30% | 7.900,00 |
| 01.06.2026 | 17,64 | 17,87 | 17,22 | 17,72 | -1,90% | - |
| 29.05.2026 | 18,00 | 18,23 | 17,95 | 18,06 | -0,37% | - |
| 28.05.2026 | 18,15 | 18,23 | 17,90 | 18,13 | 0,61% | - |
| 27.05.2026 | 18,03 | 18,04 | 17,88 | 18,02 | -0,61% | - |
| 26.05.2026 | 18,11 | 18,16 | 18,03 | 18,13 | 0,25% | - |
| 25.05.2026 | 18,05 | 18,16 | 17,84 | 18,09 | 0,14% | - |
| 22.05.2026 | 18,09 | 18,10 | 17,85 | 18,06 | -0,10% | - |
| 21.05.2026 | 18,06 | 18,09 | 17,71 | 18,08 | -1,18% | - |
| 20.05.2026 | 18,10 | 18,29 | 17,87 | 18,29 | -0,71% | - |
| 19.05.2026 | 18,34 | 18,56 | 18,31 | 18,42 | 1,49% | 35.000,00 |
| 18.05.2026 | 18,05 | 18,17 | 17,93 | 18,15 | -1,42% | - |
| 15.05.2026 | 18,42 | 18,54 | 18,38 | 18,42 | -0,81% | - |
| 14.05.2026 | 18,55 | 18,58 | 18,42 | 18,57 | -1,80% | - |
| 13.05.2026 | 18,88 | 18,99 | 18,64 | 18,91 | 0,99% | - |
| 12.05.2026 | 18,70 | 18,75 | 18,30 | 18,72 | 2,03% | - |
| 11.05.2026 | 18,53 | 18,61 | 18,33 | 18,35 | -2,00% | - |
| 08.05.2026 | 18,49 | 18,73 | 18,28 | 18,72 | 1,11% | - |
| 07.05.2026 | 18,70 | 18,78 | 16,76 | 18,52 | 0,81% | - |
| 06.05.2026 | 18,59 | 18,66 | 18,37 | 18,37 | -0,56% | - |
| 05.05.2026 | 18,55 | 18,57 | 18,46 | 18,47 | -0,45% | - |
| 04.05.2026 | 18,54 | 18,64 | 18,52 | 18,56 | -0,27% | - |
| 30.04.2026 | 18,14 | 18,66 | 18,07 | 18,61 | 1,73% | - |
| 29.04.2026 | 18,25 | 18,34 | 18,24 | 18,29 | -0,31% | - |
| 28.04.2026 | 18,49 | 18,63 | 18,10 | 18,35 | 1,63% | - |
| 27.04.2026 | 18,14 | 18,26 | 17,81 | 18,05 | 1,25% | - |
| 24.04.2026 | 18,15 | 18,22 | 17,83 | 17,83 | -2,65% | - |
| 23.04.2026 | 18,37 | 18,54 | 18,12 | 18,32 | -1,29% | 3.000,00 |
| 22.04.2026 | 18,69 | 18,70 | 18,48 | 18,56 | 0,13% | 15.846,00 |
| 21.04.2026 | 18,75 | 18,77 | 18,53 | 18,53 | -2,00% | - |
| 20.04.2026 | 18,86 | 18,93 | 18,73 | 18,91 | -0,55% | - |
| 17.04.2026 | 18,73 | 19,09 | 18,55 | 19,01 | 1,67% | - |
| 16.04.2026 | 18,81 | 18,81 | 18,62 | 18,70 | -0,66% | - |
| 15.04.2026 | 18,86 | 18,87 | 18,70 | 18,83 | 0,38% | - |
| 14.04.2026 | 18,48 | 18,82 | 18,39 | 18,75 | -3,29% | - |
| 13.04.2026 | 19,25 | 19,49 | 19,18 | 19,39 | 0,67% | - |
| 10.04.2026 | 19,55 | 19,94 | 19,26 | 19,26 | -2,17% | - |
| 09.04.2026 | 19,64 | 19,78 | 19,39 | 19,69 | 0,50% | - |
| 08.04.2026 | 19,62 | 19,83 | 19,49 | 19,59 | 0,94% | - |
| 07.04.2026 | 19,44 | 19,56 | 19,07 | 19,41 | -1,73% | - |
| 02.04.2026 | 19,55 | 20,10 | 19,40 | 19,75 | 1,02% | - |
| 01.04.2026 | 19,40 | 19,70 | 19,35 | 19,55 | -1,01% | - |
| 31.03.2026 | 19,35 | 19,85 | 19,15 | 19,75 | 2,86% | - |
| 30.03.2026 | 19,15 | 19,35 | 18,95 | 19,20 | 2,40% | - |
| 27.03.2026 | 19,15 | 19,30 | 18,70 | 18,75 | -0,53% | - |
| 26.03.2026 | 19,25 | 19,25 | 18,70 | 18,85 | -1,31% | - |
| 25.03.2026 | 19,05 | 19,20 | 19,00 | 19,10 | 0,53% | - |
| 24.03.2026 | 19,05 | 19,35 | 19,00 | 19,00 | -2,06% | - |
| 23.03.2026 | 18,60 | 19,75 | 18,50 | 19,40 | 2,11% | - |
| 20.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 19.03.2026 | 19,05 | 19,25 | 18,85 | 19,15 | -0,26% | - |
| 18.03.2026 | 19,65 | 19,65 | 19,10 | 19,20 | -2,04% | - |
| 17.03.2026 | 19,40 | 19,70 | 19,35 | 19,60 | 0,51% | - |
| 16.03.2026 | 19,45 | 19,60 | 19,30 | 19,50 | 0,78% | - |
| 13.03.2026 | 19,25 | 19,55 | 19,15 | 19,35 | 1,04% | - |
| 12.03.2026 | 19,35 | 19,45 | 19,10 | 19,15 | -2,30% | - |
| 11.03.2026 | 19,70 | 19,70 | 19,45 | 19,60 | -1,75% | - |
| 10.03.2026 | 19,70 | 20,00 | 19,70 | 19,95 | -0,25% | - |
| 09.03.2026 | 19,40 | 20,25 | 19,30 | 20,00 | 4,99% | - |
| 06.03.2026 | 19,45 | 19,55 | 18,95 | 19,05 | -1,55% | - |
| 05.03.2026 | 19,65 | 19,75 | 19,05 | 19,35 | -2,76% | - |
| 04.03.2026 | 19,10 | 19,90 | 18,50 | 19,90 | 1,53% | - |
| 03.03.2026 | 19,85 | 19,85 | 19,05 | 19,60 | -5,31% | - |
| 02.03.2026 | 20,70 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 27.02.2026 | 20,70 | 20,70 | 20,50 | 20,60 | 1,48% | - |
| 26.02.2026 | 20,60 | 20,60 | 20,30 | 20,30 | -1,93% | - |
| 25.02.2026 | 20,60 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 24.02.2026 | 20,60 | 20,70 | 20,40 | 20,70 | 0,00% | - |
| 23.02.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 0,49% | - |
| 20.02.2026 | 20,50 | 20,70 | 20,40 | 20,60 | 1,48% | - |
| 19.02.2026 | 20,40 | 20,50 | 20,20 | 20,30 | -1,46% | - |
| 18.02.2026 | 20,80 | 21,10 | 20,50 | 20,60 | 0,00% | 5.700,00 |
| 17.02.2026 | 20,60 | 20,70 | 20,40 | 20,60 | 1,98% | - |
| 16.02.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 1.898,00 |
| 13.02.2026 | 20,60 | 20,70 | 20,40 | 20,60 | 3,52% | - |
| 12.02.2026 | 20,20 | 20,60 | 19,90 | 19,90 | -1,97% | - |
| 11.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | 0,50% | - |
| 10.02.2026 | 19,95 | 20,40 | 19,90 | 20,20 | 2,02% | - |
| 09.02.2026 | 19,55 | 19,85 | 19,40 | 19,80 | 2,06% | - |
| 06.02.2026 | 19,65 | 20,10 | 19,40 | 19,40 | 1,57% | - |
| 05.02.2026 | 19,35 | 19,45 | 19,10 | 19,10 | 1,60% | - |
| 04.02.2026 | 18,95 | 19,30 | 18,80 | 18,80 | 1,62% | - |
| 03.02.2026 | 18,95 | 18,95 | 18,50 | 18,50 | -3,14% | - |
| 02.02.2026 | 18,55 | 19,15 | 18,55 | 19,10 | 2,69% | - |
| 30.01.2026 | 18,70 | 19,00 | 18,40 | 18,60 | -1,33% | - |
| 29.01.2026 | 18,60 | 19,15 | 18,55 | 18,85 | -0,79% | - |
| 28.01.2026 | 19,10 | 19,15 | 18,95 | 19,00 | -1,04% | - |
| 27.01.2026 | 19,25 | 19,25 | 19,00 | 19,20 | 0,52% | - |
| 26.01.2026 | 19,25 | 19,35 | 19,05 | 19,10 | 0,00% | - |
| 23.01.2026 | 19,15 | 19,25 | 19,00 | 19,10 | -1,04% | - |
| 22.01.2026 | 19,35 | 19,50 | 19,30 | 19,30 | -0,52% | - |