12,555€
-0,55%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,55 | 12,65 | 12,54 | 12,62 | -0,04% | - |
| 06.02.2026 | 12,54 | 12,77 | 12,50 | 12,63 | 4,17% | - |
| 05.02.2026 | 12,49 | 12,49 | 12,12 | 12,12 | -2,22% | - |
| 04.02.2026 | 12,39 | 12,60 | 12,30 | 12,40 | 3,51% | - |
| 03.02.2026 | 12,22 | 12,25 | 11,98 | 11,98 | -1,03% | - |
| 02.02.2026 | 12,14 | 12,27 | 12,08 | 12,10 | 0,68% | 2.160,00 |
| 30.01.2026 | 12,02 | 12,19 | 11,97 | 12,02 | 1,48% | - |
| 29.01.2026 | 11,84 | 11,88 | 11,66 | 11,84 | -0,65% | - |
| 28.01.2026 | 11,92 | 11,97 | 11,81 | 11,92 | 1,08% | - |
| 27.01.2026 | 11,87 | 11,88 | 11,73 | 11,79 | -0,19% | - |
| 26.01.2026 | 12,00 | 12,04 | 11,82 | 11,82 | 0,00% | - |
| 23.01.2026 | 11,88 | 11,95 | 11,78 | 11,82 | -1,62% | - |
| 22.01.2026 | 12,00 | 12,12 | 11,93 | 12,01 | -2,30% | - |
| 21.01.2026 | 12,17 | 12,35 | 12,08 | 12,29 | -0,82% | - |
| 20.01.2026 | 12,62 | 12,62 | 12,35 | 12,40 | -0,70% | - |
| 19.01.2026 | 12,57 | 12,57 | 12,48 | 12,48 | 4,87% | - |
| 16.01.2026 | 11,96 | 11,97 | 11,83 | 11,90 | -2,30% | - |
| 15.01.2026 | 12,20 | 12,30 | 12,17 | 12,18 | 0,66% | - |
| 14.01.2026 | 12,12 | 12,22 | 12,02 | 12,10 | 1,54% | - |
| 13.01.2026 | 11,89 | 11,99 | 11,84 | 11,92 | -5,64% | 3.600,00 |
| 12.01.2026 | 12,64 | 12,68 | 12,63 | 12,63 | 0,38% | 3.100,00 |
| 09.01.2026 | 12,38 | 12,74 | 12,32 | 12,59 | 2,48% | - |
| 08.01.2026 | 12,27 | 12,37 | 12,27 | 12,28 | 1,19% | - |
| 07.01.2026 | 12,25 | 12,28 | 12,14 | 12,14 | 0,46% | - |
| 06.01.2026 | 12,22 | 12,22 | 12,03 | 12,08 | -2,93% | - |
| 05.01.2026 | 12,34 | 12,53 | 12,32 | 12,45 | 2,55% | 77.308,00 |
| 02.01.2026 | 12,27 | 12,31 | 12,14 | 12,14 | -0,12% | - |
| 30.12.2025 | 12,22 | 12,29 | 12,15 | 12,15 | -0,65% | - |
| 29.12.2025 | 12,32 | 12,33 | 12,23 | 12,23 | 1,16% | - |
| 23.12.2025 | 12,17 | 12,18 | 12,09 | 12,09 | 0,00% | - |
| 22.12.2025 | 12,03 | 12,09 | 11,90 | 12,09 | 2,61% | 117,00 |
| 19.12.2025 | 12,13 | 12,17 | 11,78 | 11,78 | -0,29% | - |
| 17.12.2025 | 11,97 | 12,00 | 11,80 | 11,82 | -2,16% | - |
| 16.12.2025 | 12,10 | 12,11 | 12,07 | 12,08 | 0,04% | - |
| 15.12.2025 | 12,13 | 12,15 | 12,06 | 12,07 | 2,33% | - |
| 12.12.2025 | 11,84 | 11,84 | 11,80 | 11,80 | 1,79% | - |
| 11.12.2025 | 11,63 | 11,65 | 11,58 | 11,59 | 1,24% | - |
| 10.12.2025 | 11,46 | 11,46 | 11,41 | 11,45 | 1,31% | - |
| 09.12.2025 | 11,42 | 11,42 | 11,30 | 11,30 | -0,34% | - |
| 08.12.2025 | 11,41 | 11,42 | 11,33 | 11,34 | -1,67% | - |
| 05.12.2025 | 11,61 | 11,62 | 11,53 | 11,53 | -0,13% | - |
| 03.12.2025 | 11,62 | 11,63 | 11,55 | 11,55 | -1,45% | - |
| 02.12.2025 | 11,85 | 11,86 | 11,72 | 11,72 | 0,73% | - |
| 01.12.2025 | 11,83 | 11,85 | 11,63 | 11,63 | -1,67% | - |
| 28.11.2025 | 11,82 | 11,86 | 11,80 | 11,83 | 1,22% | - |
| 27.11.2025 | 11,78 | 11,79 | 11,53 | 11,69 | -2,24% | - |
| 26.11.2025 | 11,95 | 11,97 | 11,88 | 11,95 | 2,34% | - |
| 24.11.2025 | 11,82 | 11,82 | 11,68 | 11,68 | -1,39% | - |
| 21.11.2025 | 11,83 | 11,87 | 11,80 | 11,85 | 1,69% | - |
| 20.11.2025 | 11,69 | 11,72 | 11,60 | 11,65 | 1,82% | - |
| 19.11.2025 | 11,52 | 11,55 | 11,44 | 11,44 | 1,93% | - |
| 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 |