11,473€
4,06%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 10,41 | 10,43 | 10,17 | 10,29 | -1,15% | - |
| 24.06.2026 | 10,41 | 10,58 | 10,34 | 10,41 | 2,99% | - |
| 23.06.2026 | 10,14 | 10,17 | 9,90 | 10,11 | -0,69% | - |
| 22.06.2026 | 10,07 | 10,25 | 10,04 | 10,18 | -2,96% | - |
| 19.06.2026 | 10,40 | 10,52 | 10,39 | 10,49 | -0,80% | - |
| 18.06.2026 | 10,48 | 10,61 | 10,42 | 10,57 | 1,37% | - |
| 17.06.2026 | 10,32 | 10,52 | 10,31 | 10,43 | 2,46% | 3.990,00 |
| 16.06.2026 | 10,20 | 10,31 | 10,11 | 10,18 | -2,66% | - |
| 15.06.2026 | 10,42 | 10,46 | 9,98 | 10,46 | -0,70% | - |
| 12.06.2026 | 10,47 | 10,59 | 10,45 | 10,53 | -1,48% | - |
| 11.06.2026 | 10,37 | 10,77 | 10,37 | 10,69 | 2,35% | 13.455,00 |
| 10.06.2026 | 10,46 | 10,62 | 10,33 | 10,45 | 2,35% | - |
| 09.06.2026 | 10,24 | 10,36 | 10,00 | 10,21 | -2,34% | - |
| 08.06.2026 | 10,29 | 10,61 | 10,29 | 10,45 | 4,45% | - |
| 05.06.2026 | 10,01 | 10,11 | 9,90 | 10,01 | 0,43% | - |
| 04.06.2026 | 9,92 | 10,01 | 9,81 | 9,96 | -1,78% | - |
| 03.06.2026 | 10,16 | 10,21 | 9,87 | 10,14 | 1,21% | - |
| 02.06.2026 | 9,95 | 10,02 | 9,90 | 10,02 | 1,59% | - |
| 01.06.2026 | 9,86 | 10,03 | 9,72 | 9,87 | -1,49% | - |
| 29.05.2026 | 10,10 | 10,14 | 9,99 | 10,01 | 0,97% | 1.740,00 |
| 28.05.2026 | 9,89 | 9,94 | 9,77 | 9,92 | 0,00% | - |
| 27.05.2026 | 9,86 | 9,98 | 9,85 | 9,92 | -0,91% | 60.000,00 |
| 26.05.2026 | 9,97 | 10,03 | 9,94 | 10,01 | 0,63% | - |
| 25.05.2026 | 9,89 | 9,98 | 9,72 | 9,95 | -1,28% | - |
| 22.05.2026 | 10,10 | 10,13 | 9,96 | 10,08 | -1,98% | - |
| 21.05.2026 | 10,24 | 10,35 | 10,17 | 10,28 | -3,97% | - |
| 20.05.2026 | 10,52 | 10,79 | 10,51 | 10,70 | 0,99% | 5.300,00 |
| 19.05.2026 | 10,53 | 10,68 | 10,43 | 10,60 | 3,92% | - |
| 18.05.2026 | 10,12 | 10,26 | 10,11 | 10,20 | 1,19% | - |
| 15.05.2026 | 10,04 | 10,18 | 9,97 | 10,08 | 0,48% | 4.914,00 |
| 14.05.2026 | 10,05 | 10,10 | 10,00 | 10,03 | -1,23% | - |
| 13.05.2026 | 10,17 | 10,22 | 10,12 | 10,16 | -0,20% | - |
| 12.05.2026 | 10,15 | 10,18 | 10,04 | 10,18 | -1,02% | - |
| 11.05.2026 | 10,27 | 10,35 | 10,23 | 10,28 | -1,23% | - |
| 08.05.2026 | 10,33 | 10,43 | 9,94 | 10,41 | 2,19% | - |
| 07.05.2026 | 10,40 | 10,40 | 10,17 | 10,19 | -3,03% | - |
| 06.05.2026 | 10,72 | 10,79 | 10,49 | 10,50 | 0,82% | 50.300,00 |
| 05.05.2026 | 10,32 | 10,47 | 10,32 | 10,42 | -0,48% | - |
| 04.05.2026 | 10,23 | 10,57 | 10,23 | 10,47 | 2,30% | 45.600,00 |
| 30.04.2026 | 10,01 | 10,24 | 9,91 | 10,23 | -0,21% | - |
| 29.04.2026 | 10,32 | 10,34 | 10,26 | 10,26 | -0,82% | 11.400,00 |
| 28.04.2026 | 10,24 | 10,99 | 10,22 | 10,34 | 2,17% | - |
| 27.04.2026 | 10,09 | 10,12 | 9,97 | 10,12 | -1,97% | - |
| 24.04.2026 | 10,31 | 10,36 | 10,26 | 10,32 | -1,45% | - |
| 23.04.2026 | 10,44 | 10,53 | 10,40 | 10,48 | -1,50% | - |
| 22.04.2026 | 10,63 | 10,71 | 10,58 | 10,64 | 0,14% | - |
| 21.04.2026 | 10,74 | 10,84 | 10,62 | 10,62 | -2,21% | - |
| 20.04.2026 | 10,79 | 10,90 | 10,78 | 10,86 | -1,72% | - |
| 17.04.2026 | 10,94 | 11,16 | 10,88 | 11,05 | 2,24% | - |
| 16.04.2026 | 10,85 | 10,91 | 10,78 | 10,81 | 0,92% | - |
| 15.04.2026 | 10,59 | 10,75 | 10,54 | 10,71 | 0,80% | - |
| 14.04.2026 | 10,45 | 10,71 | 10,44 | 10,63 | -2,06% | 3.200,00 |
| 13.04.2026 | 10,69 | 10,85 | 10,67 | 10,85 | -0,06% | - |
| 10.04.2026 | 10,83 | 10,95 | 10,80 | 10,86 | -3,47% | - |
| 09.04.2026 | 11,66 | 11,67 | 10,77 | 11,25 | -6,47% | - |
| 08.04.2026 | 11,97 | 12,10 | 11,56 | 12,02 | -0,76% | - |
| 07.04.2026 | 12,10 | 12,17 | 11,91 | 12,12 | 1,13% | - |
| 02.04.2026 | 11,83 | 12,04 | 11,68 | 11,98 | 0,48% | - |
| 01.04.2026 | 11,93 | 12,04 | 11,59 | 11,92 | -0,13% | - |
| 31.03.2026 | 11,68 | 11,95 | 10,64 | 11,94 | 3,72% | - |
| 30.03.2026 | 11,57 | 11,88 | 11,43 | 11,51 | 3,46% | 4.200,00 |
| 27.03.2026 | 11,43 | 11,44 | 11,12 | 11,13 | -0,89% | - |
| 26.03.2026 | 11,38 | 11,39 | 11,15 | 11,23 | 0,00% | - |
| 25.03.2026 | 11,28 | 11,35 | 11,23 | 11,23 | 1,17% | - |
| 24.03.2026 | 11,20 | 11,28 | 10,84 | 11,10 | -2,06% | - |
| 23.03.2026 | 10,93 | 11,62 | 10,88 | 11,33 | 0,25% | - |
| 20.03.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,26% | - |
| 19.03.2026 | 11,24 | 11,41 | 11,05 | 11,33 | 0,80% | - |
| 18.03.2026 | 11,50 | 11,50 | 11,21 | 11,24 | 0,02% | - |
| 17.03.2026 | 11,10 | 11,27 | 11,10 | 11,24 | 0,41% | - |
| 16.03.2026 | 11,23 | 11,31 | 11,14 | 11,19 | 0,78% | - |
| 13.03.2026 | 11,10 | 11,24 | 11,01 | 11,11 | 1,18% | 25.860,00 |
| 12.03.2026 | 11,04 | 11,09 | 10,94 | 10,98 | -0,80% | - |
| 11.03.2026 | 11,15 | 11,17 | 11,00 | 11,06 | -2,24% | - |
| 10.03.2026 | 11,23 | 11,40 | 11,17 | 11,32 | -2,19% | 34.000,00 |
| 09.03.2026 | 11,23 | 11,70 | 11,14 | 11,57 | 4,30% | 18.000,00 |
| 06.03.2026 | 11,32 | 11,36 | 11,02 | 11,09 | 0,86% | - |
| 05.03.2026 | 11,03 | 11,14 | 10,79 | 11,00 | -3,13% | - |
| 04.03.2026 | 11,20 | 11,61 | 11,20 | 11,35 | 1,28% | - |