21,600€
0,93%
Echtzeit-Aktienkurs SEKISUI HOUSE
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 23.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 19.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | - |
| 15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 11.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 02.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 22.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 21.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 07.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 06.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 05.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 04.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 01.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 29.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 28.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 23.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 20.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 15.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 14.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 13.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 08.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 07.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 31.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 24.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 23.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 22.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 18.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 08.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 05.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 04.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 29.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 28.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 27.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 22.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 21.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 20.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 19.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 18.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 15.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 14.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 13.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 12.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 11.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 08.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 07.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 06.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 05.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 30.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 29.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 28.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 27.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 23.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 22.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 21.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 20.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 17.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 16.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |