12,360€
2,45%
Echtzeit-Aktienkurs SEVEN + I HLDGS CO. LTD
Bid:
Ask:
Aktienkurse zur SEVEN + I HLDGS CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,27 | 12,48 | 12,21 | 12,37 | 1,74% | - |
| 11.11.2026 | 12,18 | 12,25 | 12,04 | 12,15 | -0,95% | - |
| 10.11.2026 | 12,22 | 12,39 | 12,10 | 12,27 | -2,50% | - |
| 09.11.2026 | 12,15 | 12,69 | 12,14 | 12,59 | 1,96% | - |
| 06.11.2026 | 12,25 | 12,65 | 12,14 | 12,34 | -1,61% | - |
| 05.11.2026 | 12,56 | 12,69 | 12,27 | 12,55 | 2,01% | - |
| 04.11.2026 | 12,21 | 12,38 | 12,15 | 12,30 | 2,65% | - |
| 03.11.2026 | 12,05 | 12,10 | 11,98 | 11,98 | -0,56% | - |
| 02.11.2026 | 12,14 | 12,26 | 12,04 | 12,05 | 0,90% | - |
| 30.10.2026 | 12,10 | 12,12 | 11,84 | 11,94 | 2,03% | - |
| 29.10.2026 | 11,85 | 11,89 | 11,69 | 11,70 | -0,48% | - |
| 28.10.2026 | 11,81 | 11,95 | 11,74 | 11,76 | -2,54% | - |
| 27.10.2026 | 11,84 | 12,08 | 11,83 | 12,07 | -0,67% | - |
| 26.10.2026 | 12,08 | 12,21 | 11,90 | 12,15 | 1,61% | - |
| 23.10.2026 | 12,02 | 12,24 | 11,94 | 11,96 | 0,21% | - |
| 22.10.2026 | 11,92 | 12,09 | 11,90 | 11,93 | 1,72% | - |
| 21.10.2026 | 11,73 | 11,87 | 11,65 | 11,73 | -0,78% | 8.372,00 |
| 20.10.2026 | 11,85 | 11,96 | 11,80 | 11,82 | 2,96% | - |
| 19.10.2026 | 11,62 | 11,69 | 11,48 | 11,48 | 2,07% | - |
| 16.10.2026 | 11,53 | 11,58 | 11,21 | 11,25 | -2,44% | - |
| 15.10.2026 | 11,42 | 11,61 | 11,39 | 11,53 | 2,15% | 17.000,00 |
| 14.10.2026 | 11,28 | 11,36 | 11,07 | 11,29 | 1,21% | - |
| 13.10.2026 | 11,21 | 11,25 | 11,13 | 11,15 | 0,24% | - |
| 12.10.2026 | 11,17 | 11,21 | 11,11 | 11,12 | -0,40% | - |
| 09.10.2026 | 11,13 | 11,25 | 11,11 | 11,17 | 0,89% | - |
| 08.10.2026 | 11,24 | 11,28 | 11,06 | 11,07 | 0,11% | - |
| 07.10.2026 | 11,10 | 11,17 | 10,93 | 11,06 | 0,16% | - |
| 06.10.2026 | 11,17 | 11,23 | 11,04 | 11,04 | -0,12% | - |
| 05.10.2026 | 11,18 | 11,28 | 11,05 | 11,05 | -1,93% | - |
| 02.10.2026 | 11,16 | 11,41 | 11,14 | 11,27 | -0,51% | - |
| 01.10.2026 | 11,14 | 11,35 | 10,98 | 11,33 | 1,51% | - |
| 30.09.2026 | 11,27 | 11,37 | 10,93 | 11,16 | -0,38% | - |
| 29.09.2026 | 11,10 | 11,21 | 11,07 | 11,20 | 0,45% | - |
| 28.09.2026 | 11,15 | 11,20 | 11,10 | 11,15 | -0,45% | - |
| 25.09.2026 | 11,14 | 11,21 | 11,11 | 11,20 | 0,81% | - |
| 24.09.2026 | 11,14 | 11,18 | 11,06 | 11,11 | -0,87% | - |
| 23.09.2026 | 11,22 | 11,30 | 11,18 | 11,21 | 0,63% | - |
| 22.09.2026 | 11,18 | 11,23 | 11,14 | 11,14 | -0,45% | - |
| 21.09.2026 | 11,21 | 11,22 | 11,12 | 11,19 | -0,27% | - |
| 18.09.2026 | 11,20 | 11,27 | 11,15 | 11,22 | -3,46% | - |
| 17.09.2026 | 11,46 | 11,66 | 11,46 | 11,62 | 1,72% | - |
| 16.09.2026 | 11,33 | 11,56 | 11,32 | 11,43 | 1,47% | - |
| 15.09.2026 | 11,41 | 11,43 | 11,26 | 11,26 | -1,38% | - |
| 14.09.2026 | 11,38 | 11,48 | 11,22 | 11,42 | 0,53% | - |
| 11.09.2026 | 11,19 | 11,38 | 11,17 | 11,36 | 2,99% | - |
| 10.09.2026 | 11,26 | 11,67 | 11,03 | 11,03 | -1,30% | - |
| 09.09.2026 | 11,36 | 11,62 | 11,17 | 11,17 | -1,99% | - |
| 08.09.2026 | 11,52 | 11,54 | 11,40 | 11,40 | 0,86% | - |
| 07.09.2026 | 11,20 | 11,34 | 11,20 | 11,30 | -0,06% | - |
| 04.09.2026 | 11,30 | 11,44 | 11,18 | 11,31 | -1,03% | - |
| 03.09.2026 | 11,23 | 11,47 | 11,23 | 11,43 | 2,11% | - |
| 02.09.2026 | 10,96 | 11,20 | 10,81 | 11,19 | 3,15% | - |
| 01.09.2026 | 10,96 | 10,99 | 10,77 | 10,85 | 0,14% | - |
| 31.08.2026 | 10,86 | 10,96 | 10,81 | 10,84 | 1,40% | - |
| 28.08.2026 | 10,71 | 10,84 | 10,66 | 10,69 | -1,43% | - |
| 27.08.2026 | 10,82 | 12,88 | 10,71 | 10,84 | -0,05% | - |
| 26.08.2026 | 10,93 | 10,94 | 10,81 | 10,85 | -0,78% | - |
| 25.08.2026 | 10,97 | 10,98 | 10,66 | 10,93 | -0,32% | - |
| 24.08.2026 | 11,01 | 11,07 | 10,88 | 10,97 | 0,37% | - |
| 21.08.2026 | 10,94 | 11,05 | 10,85 | 10,93 | 0,11% | - |
| 20.08.2026 | 10,98 | 11,04 | 10,78 | 10,91 | -0,91% | - |
| 19.08.2026 | 11,03 | 11,20 | 10,97 | 11,01 | 2,07% | - |
| 18.08.2026 | 10,97 | 11,06 | 10,77 | 10,79 | -3,56% | - |
| 17.08.2026 | 11,10 | 11,27 | 11,09 | 11,19 | -0,13% | - |
| 14.08.2026 | 11,30 | 11,33 | 11,17 | 11,20 | -0,39% | - |
| 13.08.2026 | 11,17 | 11,32 | 11,10 | 11,25 | 0,69% | - |
| 12.08.2026 | 11,23 | 11,41 | 11,17 | 11,17 | 0,04% | - |
| 11.08.2026 | 11,25 | 11,30 | 11,17 | 11,17 | -0,69% | - |
| 10.08.2026 | 11,38 | 11,42 | 11,24 | 11,24 | -3,23% | - |
| 07.08.2026 | 11,46 | 11,69 | 11,44 | 11,62 | 3,66% | 34.200,00 |
| 06.08.2026 | 11,19 | 11,33 | 11,16 | 11,21 | 3,78% | - |
| 05.08.2026 | 10,96 | 10,99 | 10,80 | 10,80 | -5,26% | 12.636,00 |
| 04.08.2026 | 11,19 | 11,43 | 11,11 | 11,40 | -0,65% | - |
| 03.08.2026 | 11,46 | 11,50 | 11,23 | 11,48 | 0,76% | 10.064,00 |
| 31.07.2026 | 11,43 | 11,58 | 11,26 | 11,39 | -7,40% | - |
| 30.07.2026 | 11,95 | 12,46 | 11,83 | 12,30 | 4,55% | - |
| 29.07.2026 | 12,11 | 12,29 | 11,75 | 11,76 | 0,71% | - |
| 28.07.2026 | 11,89 | 11,93 | 11,55 | 11,68 | 1,85% | 6.900,00 |
| 27.07.2026 | 11,51 | 11,53 | 11,33 | 11,47 | -0,04% | - |
| 24.07.2026 | 11,45 | 11,61 | 11,42 | 11,47 | 3,10% | - |
| 23.07.2026 | 11,14 | 11,28 | 11,06 | 11,13 | -1,39% | 16.000,00 |
| 22.07.2026 | 11,19 | 11,34 | 11,17 | 11,29 | 0,80% | - |
| 21.07.2026 | 11,07 | 11,33 | 11,07 | 11,20 | -1,45% | - |
| 20.07.2026 | 11,31 | 11,37 | 11,30 | 11,36 | 0,28% | - |
| 17.07.2026 | 11,14 | 11,34 | 10,82 | 11,33 | 6,02% | - |
| 16.07.2026 | 10,76 | 11,06 | 10,69 | 10,69 | 1,86% | - |
| 15.07.2026 | 10,63 | 10,69 | 10,41 | 10,49 | -2,83% | 8.066,00 |
| 14.07.2026 | 10,83 | 10,85 | 10,69 | 10,80 | 0,94% | - |
| 13.07.2026 | 10,91 | 10,94 | 10,60 | 10,70 | -6,86% | - |
| 10.07.2026 | 10,89 | 11,55 | 10,27 | 11,48 | 3,92% | 18.800,00 |
| 09.07.2026 | 10,96 | 11,19 | 10,90 | 11,05 | 1,19% | 20.930,00 |
| 08.07.2026 | 11,04 | 11,06 | 10,69 | 10,92 | -0,18% | - |
| 07.07.2026 | 11,14 | 11,16 | 10,80 | 10,94 | -2,95% | - |
| 06.07.2026 | 11,24 | 11,32 | 11,20 | 11,27 | 2,81% | - |
| 03.07.2026 | 11,02 | 11,02 | 10,94 | 10,97 | 1,88% | - |
| 02.07.2026 | 10,77 | 11,00 | 10,65 | 10,76 | 2,60% | - |
| 01.07.2026 | 10,48 | 10,62 | 10,30 | 10,49 | -1,71% | - |
| 30.06.2026 | 10,56 | 10,69 | 10,51 | 10,67 | -0,51% | - |
| 29.06.2026 | 10,53 | 10,73 | 10,44 | 10,73 | 3,65% | - |
| 26.06.2026 | 10,30 | 10,42 | 9,98 | 10,35 | 0,58% | - |