11,540€
-1,45%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,54 | 11,56 | 11,51 | 11,53 | -1,98% | - |
| 22.08.2025 | 11,69 | 11,81 | 11,65 | 11,76 | 2,44% | - |
| 21.08.2025 | 11,58 | 11,70 | 11,34 | 11,48 | -1,64% | 500,00 |
| 20.08.2025 | 11,73 | 11,74 | 11,62 | 11,68 | 0,13% | - |
| 19.08.2025 | 11,69 | 11,71 | 11,63 | 11,66 | 0,43% | - |
| 18.08.2025 | 11,63 | 11,64 | 11,56 | 11,61 | -0,26% | - |
| 15.08.2025 | 11,64 | 11,69 | 11,61 | 11,64 | -0,62% | - |
| 14.08.2025 | 11,72 | 11,76 | 11,69 | 11,71 | 0,54% | - |
| 13.08.2025 | 11,68 | 11,76 | 11,55 | 11,65 | -1,55% | 2.598,00 |
| 12.08.2025 | 11,75 | 11,84 | 11,68 | 11,83 | 0,08% | - |
| 11.08.2025 | 11,83 | 11,87 | 11,82 | 11,82 | -1,35% | - |
| 08.08.2025 | 11,91 | 12,00 | 11,88 | 11,99 | 0,17% | - |
| 07.08.2025 | 11,92 | 12,02 | 11,89 | 11,97 | 1,46% | - |
| 06.08.2025 | 11,81 | 11,84 | 11,72 | 11,79 | 0,90% | - |
| 05.08.2025 | 11,76 | 11,76 | 11,59 | 11,69 | -0,65% | - |
| 04.08.2025 | 11,65 | 11,77 | 11,59 | 11,77 | 1,23% | - |
| 01.08.2025 | 11,72 | 11,75 | 11,57 | 11,62 | 0,25% | - |
| 31.07.2025 | 11,74 | 11,75 | 11,49 | 11,59 | -0,70% | - |
| 30.07.2025 | 11,64 | 11,68 | 11,57 | 11,68 | 1,19% | - |
| 29.07.2025 | 11,59 | 11,61 | 11,50 | 11,54 | -0,88% | - |
| 28.07.2025 | 11,59 | 11,64 | 11,49 | 11,64 | 1,28% | - |
| 25.07.2025 | 11,56 | 11,57 | 11,48 | 11,49 | -1,22% | - |
| 24.07.2025 | 11,75 | 11,76 | 11,64 | 11,64 | 0,49% | - |
| 23.07.2025 | 11,44 | 11,58 | 11,37 | 11,58 | 3,33% | - |
| 22.07.2025 | 11,16 | 11,27 | 11,16 | 11,21 | -0,27% | - |
| 21.07.2025 | 11,15 | 11,25 | 11,15 | 11,24 | 1,23% | - |
| 18.07.2025 | 11,20 | 11,20 | 11,09 | 11,10 | -5,45% | - |
| 17.07.2025 | 11,67 | 11,76 | 11,62 | 11,74 | -8,30% | - |
| 16.07.2025 | 12,82 | 12,82 | 12,73 | 12,80 | 0,76% | - |
| 15.07.2025 | 12,69 | 12,75 | 12,66 | 12,70 | -0,43% | - |
| 14.07.2025 | 12,83 | 12,84 | 12,71 | 12,76 | -1,67% | - |
| 11.07.2025 | 12,99 | 13,08 | 12,92 | 12,98 | 3,16% | - |
| 10.07.2025 | 12,58 | 12,65 | 12,52 | 12,58 | -2,06% | - |
| 09.07.2025 | 12,79 | 12,87 | 12,72 | 12,84 | -0,02% | - |
| 08.07.2025 | 12,82 | 12,88 | 12,78 | 12,85 | -1,65% | - |
| 07.07.2025 | 13,15 | 13,20 | 13,05 | 13,06 | -0,63% | - |
| 04.07.2025 | 13,20 | 13,22 | 13,12 | 13,14 | -2,10% | - |
| 03.07.2025 | 13,39 | 13,44 | 13,31 | 13,43 | -0,41% | - |
| 02.07.2025 | 13,50 | 13,53 | 13,44 | 13,48 | 0,72% | - |
| 01.07.2025 | 13,48 | 13,53 | 13,38 | 13,38 | -1,88% | - |
| 30.06.2025 | 13,73 | 13,78 | 13,62 | 13,64 | 0,00% | - |
| 27.06.2025 | 13,52 | 13,67 | 13,52 | 13,64 | 1,09% | - |
| 26.06.2025 | 13,48 | 13,56 | 13,42 | 13,49 | 0,73% | - |
| 25.06.2025 | 13,45 | 13,47 | 13,38 | 13,40 | -0,95% | - |
| 24.06.2025 | 13,52 | 13,53 | 13,43 | 13,52 | 0,66% | - |
| 23.06.2025 | 13,33 | 13,44 | 13,27 | 13,44 | 0,67% | - |
| 20.06.2025 | 13,40 | 13,48 | 13,33 | 13,35 | -0,89% | - |
| 19.06.2025 | 13,55 | 13,59 | 13,47 | 13,47 | 1,07% | - |
| 18.06.2025 | 13,36 | 13,39 | 13,29 | 13,32 | 0,87% | - |
| 17.06.2025 | 13,25 | 13,27 | 13,18 | 13,21 | -0,54% | - |
| 16.06.2025 | 13,31 | 13,41 | 13,28 | 13,28 | 1,90% | - |
| 13.06.2025 | 13,08 | 13,10 | 13,01 | 13,03 | -0,86% | - |
| 12.06.2025 | 13,19 | 13,19 | 13,04 | 13,15 | -0,40% | - |
| 11.06.2025 | 13,26 | 13,36 | 13,19 | 13,20 | -1,42% | - |
| 10.06.2025 | 13,45 | 13,48 | 13,35 | 13,39 | 0,02% | - |
| 09.06.2025 | 13,40 | 13,43 | 13,33 | 13,39 | -1,87% | - |
| 06.06.2025 | 13,63 | 13,68 | 13,58 | 13,64 | 0,59% | - |
| 05.06.2025 | 13,52 | 13,57 | 13,35 | 13,56 | -0,70% | - |
| 04.06.2025 | 13,64 | 13,66 | 13,58 | 13,66 | -0,33% | - |
| 03.06.2025 | 13,59 | 13,72 | 13,54 | 13,70 | 1,59% | 5.000,00 |
| 02.06.2025 | 13,43 | 13,51 | 13,36 | 13,49 | 2,45% | - |
| 30.05.2025 | 13,34 | 13,36 | 13,10 | 13,16 | -0,49% | - |
| 29.05.2025 | 13,34 | 13,38 | 13,15 | 13,23 | -0,49% | - |
| 28.05.2025 | 13,23 | 13,32 | 13,23 | 13,29 | -0,20% | - |
| 27.05.2025 | 13,25 | 13,35 | 13,23 | 13,32 | 0,35% | - |
| 26.05.2025 | 13,29 | 13,30 | 13,22 | 13,27 | -0,30% | - |
| 23.05.2025 | 13,39 | 13,40 | 13,25 | 13,31 | -1,19% | - |
| 22.05.2025 | 13,55 | 13,57 | 13,40 | 13,47 | 0,04% | - |
| 21.05.2025 | 13,58 | 13,58 | 13,43 | 13,47 | -1,28% | - |
| 20.05.2025 | 13,66 | 13,69 | 13,60 | 13,64 | -1,57% | - |
| 19.05.2025 | 13,96 | 13,96 | 13,71 | 13,86 | 0,36% | - |
| 16.05.2025 | 13,75 | 13,81 | 13,67 | 13,81 | 0,84% | - |
| 15.05.2025 | 13,73 | 13,75 | 13,61 | 13,70 | 1,63% | - |
| 14.05.2025 | 13,59 | 13,62 | 13,43 | 13,48 | -2,07% | - |
| 13.05.2025 | 13,86 | 13,87 | 13,70 | 13,76 | -3,54% | - |
| 12.05.2025 | 14,07 | 14,28 | 13,96 | 14,27 | 4,20% | - |
| 09.05.2025 | 13,72 | 13,74 | 13,63 | 13,69 | 0,66% | 40,00 |
| 08.05.2025 | 13,58 | 13,66 | 13,49 | 13,60 | 0,57% | - |
| 07.05.2025 | 13,59 | 13,61 | 13,41 | 13,52 | -1,00% | - |
| 06.05.2025 | 13,80 | 13,83 | 13,65 | 13,66 | -1,00% | - |
| 05.05.2025 | 13,61 | 13,82 | 13,60 | 13,80 | 0,90% | - |
| 02.05.2025 | 13,56 | 13,68 | 13,44 | 13,68 | 4,63% | - |
| 30.04.2025 | 13,03 | 13,09 | 12,85 | 13,07 | 0,02% | - |
| 29.04.2025 | 13,06 | 13,08 | 13,02 | 13,07 | 0,22% | - |
| 28.04.2025 | 12,91 | 13,05 | 12,87 | 13,04 | 0,97% | - |
| 25.04.2025 | 12,88 | 12,91 | 12,77 | 12,91 | -1,05% | - |
| 24.04.2025 | 12,95 | 13,05 | 12,82 | 13,05 | -0,31% | - |
| 23.04.2025 | 13,07 | 13,19 | 12,99 | 13,09 | 1,67% | - |
| 22.04.2025 | 12,71 | 12,93 | 12,66 | 12,88 | 6,70% | - |
| 17.04.2025 | 12,00 | 12,15 | 11,98 | 12,07 | 1,92% | - |
| 16.04.2025 | 11,91 | 12,04 | 11,75 | 11,84 | -2,03% | - |
| 15.04.2025 | 11,95 | 12,15 | 11,89 | 12,09 | -0,37% | - |
| 14.04.2025 | 12,03 | 12,19 | 11,95 | 12,13 | 0,39% | - |
| 11.04.2025 | 12,04 | 12,17 | 11,76 | 12,08 | -0,39% | - |
| 10.04.2025 | 12,48 | 12,60 | 11,88 | 12,13 | -4,07% | - |
| 09.04.2025 | 11,57 | 12,65 | 11,46 | 12,65 | 7,57% | - |
| 08.04.2025 | 11,78 | 12,28 | 11,71 | 11,76 | 0,32% | - |
| 07.04.2025 | 11,57 | 11,99 | 11,29 | 11,72 | -4,95% | - |
| 04.04.2025 | 12,48 | 12,66 | 12,11 | 12,33 | -1,89% | - |
| 03.04.2025 | 12,91 | 13,01 | 12,49 | 12,57 | -4,92% | 750,00 |