13,510€
0,22%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 13,16 | 13,24 | 13,12 | 13,22 | -1,75% | - |
| 01.04.2025 | 13,33 | 13,47 | 13,24 | 13,45 | 1,53% | - |
| 31.03.2025 | 13,38 | 13,45 | 13,22 | 13,25 | -2,97% | - |
| 28.03.2025 | 13,63 | 13,67 | 13,53 | 13,65 | 0,37% | - |
| 27.03.2025 | 13,77 | 13,79 | 13,59 | 13,60 | 0,28% | - |
| 26.03.2025 | 13,64 | 13,67 | 13,55 | 13,57 | -0,62% | - |
| 25.03.2025 | 13,54 | 13,65 | 13,49 | 13,65 | -1,11% | - |
| 24.03.2025 | 13,79 | 13,93 | 13,76 | 13,80 | 0,29% | - |
| 21.03.2025 | 13,57 | 13,81 | 13,53 | 13,76 | 3,46% | - |
| 20.03.2025 | 13,19 | 13,36 | 13,19 | 13,30 | 0,38% | - |
| 19.03.2025 | 13,15 | 13,26 | 13,13 | 13,25 | 0,49% | - |
| 18.03.2025 | 13,19 | 13,23 | 13,12 | 13,19 | -0,95% | - |
| 17.03.2025 | 13,26 | 13,47 | 13,23 | 13,32 | -1,26% | - |
| 14.03.2025 | 13,39 | 13,53 | 13,32 | 13,49 | -1,64% | - |
| 13.03.2025 | 13,63 | 13,80 | 13,60 | 13,71 | 1,59% | 711,00 |
| 12.03.2025 | 13,37 | 13,60 | 13,29 | 13,50 | 1,70% | - |
| 11.03.2025 | 13,31 | 13,45 | 13,17 | 13,27 | 0,26% | 1.228,00 |
| 10.03.2025 | 13,20 | 13,27 | 13,06 | 13,24 | -0,19% | - |
| 07.03.2025 | 13,01 | 13,35 | 13,00 | 13,26 | -1,35% | - |
| 06.03.2025 | 13,16 | 13,52 | 13,16 | 13,44 | 7,02% | - |
| 05.03.2025 | 12,48 | 12,66 | 12,47 | 12,56 | -3,31% | 200,00 |
| 04.03.2025 | 12,89 | 13,09 | 12,84 | 12,99 | -6,30% | - |
| 03.03.2025 | 13,96 | 14,06 | 13,83 | 13,86 | 1,46% | - |
| 28.02.2025 | 13,70 | 13,75 | 13,59 | 13,66 | 1,30% | - |
| 27.02.2025 | 13,36 | 13,61 | 13,36 | 13,49 | -4,33% | - |
| 26.02.2025 | 15,20 | 15,21 | 13,99 | 14,10 | -7,43% | 135,00 |
| 25.02.2025 | 15,23 | 15,33 | 15,20 | 15,23 | 0,16% | 761,00 |
| 24.02.2025 | 15,12 | 15,28 | 15,08 | 15,21 | 0,50% | - |
| 21.02.2025 | 15,00 | 15,26 | 14,99 | 15,13 | -0,25% | - |
| 20.02.2025 | 15,28 | 15,28 | 15,16 | 15,17 | 0,80% | - |
| 19.02.2025 | 15,00 | 15,05 | 14,98 | 15,05 | 0,03% | - |
| 18.02.2025 | 15,04 | 15,20 | 15,03 | 15,04 | -0,38% | - |
| 17.02.2025 | 15,07 | 15,21 | 15,05 | 15,10 | 0,70% | - |
| 14.02.2025 | 15,03 | 15,03 | 14,97 | 15,00 | -0,53% | - |
| 13.02.2025 | 14,99 | 15,13 | 14,97 | 15,08 | 1,24% | - |
| 12.02.2025 | 15,07 | 15,08 | 14,86 | 14,89 | -2,17% | - |
| 11.02.2025 | 15,27 | 15,42 | 15,22 | 15,22 | -0,36% | 343,00 |
| 10.02.2025 | 15,24 | 15,30 | 15,20 | 15,28 | 0,78% | - |
| 07.02.2025 | 15,09 | 15,19 | 15,06 | 15,16 | 0,13% | - |
| 06.02.2025 | 15,07 | 15,17 | 15,03 | 15,14 | 0,03% | - |
| 05.02.2025 | 15,08 | 15,15 | 15,06 | 15,13 | 0,12% | - |
| 04.02.2025 | 15,07 | 15,17 | 14,99 | 15,12 | -0,68% | - |
| 03.02.2025 | 15,17 | 15,27 | 15,12 | 15,22 | -0,49% | - |
| 31.01.2025 | 15,36 | 15,42 | 15,29 | 15,29 | -2,14% | - |
| 30.01.2025 | 15,12 | 15,75 | 15,10 | 15,63 | 4,24% | - |
| 29.01.2025 | 15,00 | 15,04 | 14,99 | 14,99 | -0,41% | - |
| 28.01.2025 | 14,98 | 15,06 | 14,98 | 15,06 | 1,12% | - |
| 27.01.2025 | 14,86 | 14,93 | 14,85 | 14,89 | 0,22% | - |
| 24.01.2025 | 14,88 | 14,88 | 14,78 | 14,86 | -0,09% | - |
| 23.01.2025 | 14,83 | 14,87 | 14,77 | 14,87 | -0,48% | - |
| 22.01.2025 | 14,97 | 14,98 | 14,92 | 14,94 | -0,80% | - |
| 21.01.2025 | 15,07 | 15,10 | 15,03 | 15,06 | 0,15% | - |
| 20.01.2025 | 15,15 | 15,16 | 15,03 | 15,04 | -2,48% | - |
| 17.01.2025 | 15,38 | 15,43 | 15,36 | 15,42 | 1,11% | - |
| 16.01.2025 | 15,27 | 15,27 | 15,22 | 15,25 | 0,51% | - |
| 15.01.2025 | 15,09 | 15,19 | 15,02 | 15,17 | 2,04% | - |