15,610€
-1,39%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,77 | 16,01 | 15,75 | 15,92 | 0,73% | - |
| 21.11.2024 | 15,61 | 15,97 | 15,59 | 15,80 | -0,23% | 250,00 |
| 20.11.2024 | 15,81 | 15,87 | 15,80 | 15,84 | -5,43% | - |
| 19.11.2024 | 15,01 | 18,22 | 14,93 | 16,75 | 11,67% | 7.587,00 |
| 18.11.2024 | 14,99 | 15,00 | 14,82 | 15,00 | -0,12% | - |
| 15.11.2024 | 14,86 | 15,02 | 14,86 | 15,02 | 1,34% | - |
| 14.11.2024 | 14,67 | 14,83 | 14,67 | 14,82 | -2,58% | - |
| 13.11.2024 | 15,17 | 15,26 | 15,10 | 15,21 | 13,12% | - |
| 12.11.2024 | 13,61 | 13,63 | 13,44 | 13,45 | -0,33% | - |
| 11.11.2024 | 13,43 | 13,51 | 13,43 | 13,49 | 0,26% | - |
| 08.11.2024 | 13,48 | 13,50 | 13,38 | 13,46 | -0,53% | - |
| 07.11.2024 | 13,47 | 13,54 | 13,44 | 13,53 | 1,52% | - |
| 06.11.2024 | 13,33 | 13,59 | 13,23 | 13,33 | 0,11% | - |
| 05.11.2024 | 13,26 | 13,31 | 13,19 | 13,31 | 1,60% | - |
| 04.11.2024 | 13,02 | 13,12 | 13,00 | 13,10 | -0,47% | - |
| 01.11.2024 | 13,03 | 13,19 | 12,95 | 13,17 | 0,70% | - |
| 31.10.2024 | 13,24 | 13,24 | 13,04 | 13,07 | -2,13% | - |
| 30.10.2024 | 13,48 | 13,52 | 13,35 | 13,36 | -1,85% | - |
| 29.10.2024 | 13,60 | 13,63 | 13,55 | 13,61 | -1,25% | - |
| 28.10.2024 | 13,79 | 13,82 | 13,73 | 13,78 | -0,08% | - |
| 25.10.2024 | 13,75 | 13,87 | 13,74 | 13,79 | 0,24% | - |
| 24.10.2024 | 13,80 | 13,84 | 13,73 | 13,76 | 3,50% | - |
| 23.10.2024 | 13,38 | 13,41 | 13,26 | 13,30 | -2,19% | - |
| 22.10.2024 | 13,60 | 13,64 | 13,54 | 13,59 | -0,77% | - |
| 21.10.2024 | 13,77 | 13,79 | 13,66 | 13,70 | 0,48% | - |
| 18.10.2024 | 13,57 | 13,64 | 13,57 | 13,63 | -0,29% | - |
| 17.10.2024 | 13,65 | 13,74 | 13,65 | 13,67 | -0,73% | - |
| 16.10.2024 | 13,71 | 13,78 | 13,59 | 13,77 | -0,54% | - |
| 15.10.2024 | 14,05 | 14,07 | 13,82 | 13,85 | -1,89% | - |
| 14.10.2024 | 14,09 | 14,12 | 14,08 | 14,12 | -0,09% | - |
| 11.10.2024 | 14,09 | 14,14 | 14,01 | 14,13 | 2,82% | - |
| 10.10.2024 | 14,24 | 14,25 | 13,74 | 13,74 | -4,78% | 400,00 |
| 09.10.2024 | 14,38 | 14,51 | 14,36 | 14,43 | 4,49% | - |
| 08.10.2024 | 13,72 | 13,84 | 13,70 | 13,81 | 1,69% | - |
| 07.10.2024 | 13,64 | 13,65 | 13,53 | 13,58 | -1,09% | - |
| 04.10.2024 | 13,65 | 13,74 | 13,60 | 13,73 | 4,59% | - |
| 03.10.2024 | 13,20 | 13,21 | 13,04 | 13,13 | -3,24% | - |
| 02.10.2024 | 13,56 | 13,60 | 13,45 | 13,57 | 0,99% | - |
| 01.10.2024 | 13,45 | 13,56 | 13,35 | 13,44 | -0,22% | - |
| 30.09.2024 | 13,54 | 13,58 | 13,41 | 13,47 | -0,44% | - |
| 27.09.2024 | 13,58 | 13,65 | 13,44 | 13,53 | -1,73% | - |
| 26.09.2024 | 13,61 | 13,78 | 13,61 | 13,76 | 1,99% | - |
| 25.09.2024 | 13,45 | 13,51 | 13,44 | 13,50 | 1,22% | - |
| 24.09.2024 | 13,35 | 13,39 | 13,26 | 13,33 | -1,89% | - |
| 23.09.2024 | 13,45 | 13,61 | 13,45 | 13,59 | 0,72% | - |
| 20.09.2024 | 13,66 | 13,66 | 13,40 | 13,49 | -1,76% | - |
| 19.09.2024 | 13,66 | 13,77 | 13,51 | 13,74 | 0,53% | - |
| 18.09.2024 | 13,70 | 13,76 | 13,62 | 13,66 | -0,86% | - |
| 17.09.2024 | 13,79 | 13,85 | 13,75 | 13,78 | 1,12% | - |
| 16.09.2024 | 13,95 | 13,96 | 13,58 | 13,63 | -0,31% | - |
| 13.09.2024 | 13,81 | 13,94 | 13,61 | 13,67 | -2,32% | - |
| 12.09.2024 | 14,01 | 14,14 | 13,89 | 14,00 | 3,69% | - |
| 11.09.2024 | 13,57 | 13,62 | 13,44 | 13,50 | -1,30% | - |
| 10.09.2024 | 13,81 | 13,90 | 13,49 | 13,68 | -1,10% | - |
| 09.09.2024 | 13,75 | 13,92 | 13,69 | 13,83 | 5,09% | - |
| 06.09.2024 | 13,55 | 13,55 | 13,16 | 13,16 | -1,42% | - |
| 05.09.2024 | 13,63 | 13,99 | 12,90 | 13,35 | -3,25% | - |
| 04.09.2024 | 13,60 | 13,86 | 13,56 | 13,80 | 0,47% | 162,00 |
| 03.09.2024 | 13,65 | 13,73 | 13,30 | 13,73 | 4,00% | - |
| 02.09.2024 | 13,37 | 13,37 | 13,19 | 13,21 | 1,20% | - |
| 30.08.2024 | 13,08 | 13,11 | 13,03 | 13,05 | 0,99% | - |
| 29.08.2024 | 13,12 | 13,24 | 12,92 | 12,92 | -0,98% | - |
| 28.08.2024 | 13,05 | 13,08 | 12,92 | 13,05 | -0,36% | - |
| 27.08.2024 | 13,14 | 13,27 | 13,03 | 13,10 | 3,07% | - |
| 26.08.2024 | 12,66 | 12,78 | 12,62 | 12,71 | 0,51% | - |
| 23.08.2024 | 12,60 | 12,75 | 12,57 | 12,64 | 2,02% | - |
| 22.08.2024 | 12,51 | 12,53 | 12,39 | 12,39 | -1,78% | - |
| 21.08.2024 | 12,61 | 12,64 | 12,51 | 12,62 | 5,10% | - |
| 20.08.2024 | 11,86 | 12,02 | 11,83 | 12,00 | -11,50% | - |
| 19.08.2024 | 13,37 | 13,83 | 13,15 | 13,56 | 27,62% | 2.000,00 |
| 16.08.2024 | 10,77 | 10,86 | 10,63 | 10,63 | -2,16% | 1.500,00 |
| 15.08.2024 | 10,87 | 10,89 | 10,77 | 10,86 | 0,58% | - |
| 14.08.2024 | 10,82 | 10,82 | 10,72 | 10,80 | 0,98% | - |
| 13.08.2024 | 10,65 | 10,72 | 10,63 | 10,70 | 2,25% | - |
| 12.08.2024 | 10,47 | 10,47 | 10,39 | 10,46 | -0,43% | - |
| 09.08.2024 | 10,45 | 10,51 | 10,41 | 10,51 | 0,57% | - |
| 08.08.2024 | 10,52 | 10,67 | 10,45 | 10,45 | -1,51% | - |
| 07.08.2024 | 10,67 | 10,71 | 10,52 | 10,61 | -0,38% | 44,00 |
| 06.08.2024 | 10,59 | 10,72 | 10,50 | 10,65 | 3,19% | - |
| 05.08.2024 | 10,34 | 10,54 | 10,12 | 10,32 | -6,75% | - |
| 02.08.2024 | 11,13 | 11,21 | 10,98 | 11,06 | 0,23% | - |
| 01.08.2024 | 11,17 | 11,23 | 10,73 | 11,04 | -1,08% | - |
| 31.07.2024 | 10,94 | 11,16 | 10,89 | 11,16 | 3,29% | - |
| 30.07.2024 | 10,75 | 10,86 | 10,72 | 10,80 | 1,65% | - |
| 29.07.2024 | 10,66 | 10,68 | 10,62 | 10,63 | 2,49% | - |
| 26.07.2024 | 10,37 | 10,40 | 10,29 | 10,37 | -0,75% | 100,00 |
| 25.07.2024 | 10,59 | 10,61 | 10,43 | 10,45 | -0,97% | - |
| 24.07.2024 | 10,53 | 10,63 | 10,50 | 10,55 | -0,61% | - |
| 23.07.2024 | 10,55 | 10,63 | 10,49 | 10,62 | 0,60% | - |
| 22.07.2024 | 10,50 | 10,58 | 10,50 | 10,55 | 0,50% | - |
| 19.07.2024 | 10,49 | 10,53 | 10,45 | 10,50 | -0,28% | - |
| 18.07.2024 | 10,60 | 10,66 | 10,51 | 10,53 | 2,03% | - |
| 17.07.2024 | 10,46 | 10,56 | 10,32 | 10,32 | -0,65% | - |
| 16.07.2024 | 10,34 | 10,39 | 10,33 | 10,39 | -2,05% | - |
| 15.07.2024 | 10,56 | 10,63 | 10,53 | 10,61 | 0,54% | - |
| 12.07.2024 | 10,51 | 10,60 | 10,48 | 10,55 | -2,06% | - |
| 11.07.2024 | 11,12 | 11,13 | 10,54 | 10,77 | -2,97% | 500,00 |
| 10.07.2024 | 11,14 | 11,14 | 11,09 | 11,10 | -0,65% | - |
| 09.07.2024 | 11,20 | 11,22 | 11,16 | 11,17 | -1,46% | - |
| 08.07.2024 | 11,34 | 11,35 | 11,30 | 11,34 | -0,87% | - |