11,228€
0,79%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 11,20 | 11,25 | 11,17 | 11,22 | 0,75% | - |
| 17.11.2025 | 11,30 | 11,33 | 11,14 | 11,14 | -1,02% | - |
| 14.11.2025 | 11,28 | 11,34 | 11,22 | 11,26 | 0,76% | - |
| 12.11.2025 | 11,24 | 11,27 | 11,17 | 11,17 | -1,02% | - |
| 11.11.2025 | 11,37 | 11,37 | 11,29 | 11,29 | 0,40% | - |
| 10.11.2025 | 11,27 | 11,29 | 11,21 | 11,24 | 0,83% | - |
| 07.11.2025 | 11,20 | 11,23 | 11,12 | 11,15 | 1,90% | - |
| 06.11.2025 | 10,99 | 11,02 | 10,94 | 10,94 | -0,09% | - |
| 05.11.2025 | 10,95 | 11,10 | 10,85 | 10,95 | -0,26% | - |
| 04.11.2025 | 10,96 | 11,05 | 10,94 | 10,98 | 0,53% | - |
| 03.11.2025 | 10,92 | 11,04 | 10,92 | 10,92 | -0,18% | - |
| 31.10.2025 | 11,00 | 11,06 | 10,94 | 10,94 | -0,45% | - |
| 30.10.2025 | 11,03 | 11,05 | 10,94 | 10,99 | 0,73% | - |
| 29.10.2025 | 10,91 | 10,94 | 10,86 | 10,91 | -1,96% | - |
| 28.10.2025 | 11,19 | 11,24 | 11,13 | 11,13 | -1,77% | - |
| 27.10.2025 | 11,32 | 11,34 | 11,30 | 11,33 | 0,47% | - |
| 24.10.2025 | 11,31 | 11,35 | 11,28 | 11,28 | -1,36% | - |
| 23.10.2025 | 11,51 | 11,53 | 11,43 | 11,43 | -0,98% | - |
| 22.10.2025 | 11,56 | 11,57 | 11,51 | 11,54 | 0,64% | - |
| 21.10.2025 | 11,45 | 11,47 | 11,35 | 11,47 | -0,52% | 319,00 |
| 20.10.2025 | 11,43 | 11,53 | 11,41 | 11,53 | 3,73% | - |
| 17.10.2025 | 11,26 | 11,34 | 11,12 | 11,12 | -1,17% | - |
| 16.10.2025 | 11,25 | 11,27 | 11,20 | 11,25 | 0,39% | - |
| 15.10.2025 | 11,26 | 11,29 | 11,18 | 11,20 | 1,20% | - |
| 14.10.2025 | 11,20 | 11,21 | 11,07 | 11,07 | 3,51% | - |
| 13.10.2025 | 10,79 | 10,79 | 10,57 | 10,70 | 0,05% | 1.200,00 |
| 10.10.2025 | 10,84 | 10,85 | 10,59 | 10,69 | -3,87% | 45,00 |
| 09.10.2025 | 11,11 | 11,14 | 11,06 | 11,12 | -0,61% | - |
| 08.10.2025 | 11,16 | 11,20 | 11,13 | 11,19 | -1,03% | - |
| 07.10.2025 | 11,15 | 11,31 | 11,10 | 11,31 | 0,13% | 45,00 |
| 06.10.2025 | 11,26 | 11,32 | 11,19 | 11,29 | -0,88% | - |
| 03.10.2025 | 11,40 | 11,49 | 11,35 | 11,39 | 1,79% | - |
| 02.10.2025 | 11,31 | 11,31 | 11,19 | 11,19 | -0,49% | - |
| 01.10.2025 | 11,31 | 11,42 | 11,25 | 11,25 | -0,84% | - |
| 29.09.2025 | 11,44 | 11,47 | 11,34 | 11,34 | -1,07% | - |
| 25.09.2025 | 11,51 | 11,51 | 11,46 | 11,46 | -0,02% | - |
| 24.09.2025 | 11,54 | 11,56 | 11,47 | 11,47 | 0,75% | - |
| 22.09.2025 | 11,46 | 11,47 | 11,38 | 11,38 | 0,33% | - |
| 19.09.2025 | 11,36 | 11,39 | 11,33 | 11,34 | -2,17% | - |
| 18.09.2025 | 11,49 | 11,60 | 11,44 | 11,60 | 1,93% | 2.309,00 |
| 17.09.2025 | 11,40 | 11,41 | 11,32 | 11,38 | 0,55% | - |
| 16.09.2025 | 11,43 | 11,43 | 11,31 | 11,31 | 0,29% | - |
| 15.09.2025 | 11,39 | 11,39 | 11,28 | 11,28 | -0,56% | - |
| 10.09.2025 | 11,34 | 11,38 | 11,32 | 11,34 | 1,02% | - |
| 09.09.2025 | 11,25 | 11,27 | 11,21 | 11,23 | -0,77% | - |
| 08.09.2025 | 11,31 | 11,32 | 11,25 | 11,32 | 1,89% | - |
| 05.09.2025 | 11,21 | 11,25 | 11,11 | 11,11 | -1,38% | - |
| 04.09.2025 | 11,22 | 11,26 | 11,17 | 11,26 | 1,03% | - |
| 03.09.2025 | 11,12 | 11,22 | 11,11 | 11,15 | 0,81% | 12.548,00 |
| 02.09.2025 | 11,16 | 11,18 | 11,04 | 11,06 | -0,09% | - |
| 01.09.2025 | 11,21 | 11,23 | 11,07 | 11,07 | 0,88% | - |
| 29.08.2025 | 11,13 | 11,18 | 10,96 | 10,97 | -1,88% | - |
| 28.08.2025 | 11,21 | 11,22 | 11,13 | 11,18 | -1,90% | - |
| 27.08.2025 | 11,40 | 11,41 | 11,34 | 11,40 | -0,68% | - |
| 26.08.2025 | 11,45 | 11,47 | 11,39 | 11,47 | -0,86% | - |
| 25.08.2025 | 11,54 | 11,57 | 11,51 | 11,57 | -1,62% | - |
| 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% | - |