11,965€
-0,91%
Echtzeit-Aktienkurs Seven & I Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Seven & I Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -2,40% | 3,00 |
| 16.05.2024 | 11,85 | 12,08 | 11,85 | 12,08 | -0,66% | 3,00 |
| 15.05.2024 | 11,95 | 12,16 | 11,93 | 12,16 | 0,70% | 301,00 |
| 14.05.2024 | 12,16 | 12,16 | 12,07 | 12,07 | -1,67% | 673,00 |
| 13.05.2024 | 12,31 | 12,31 | 12,10 | 12,28 | 1,24% | 959,00 |
| 10.05.2024 | 11,90 | 12,13 | 11,90 | 12,13 | 0,29% | 823,00 |
| 08.05.2024 | 12,07 | 12,09 | 12,07 | 12,09 | 2,63% | 16,00 |
| 07.05.2024 | 12,05 | 12,24 | 11,78 | 11,78 | -4,88% | 125,00 |
| 02.05.2024 | 12,35 | 12,42 | 12,06 | 12,39 | 0,45% | 487,00 |
| 29.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 2,32% | 28,00 |
| 26.04.2024 | 11,93 | 12,25 | 11,93 | 12,05 | -0,29% | 6.071,00 |
| 25.04.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -2,93% | 1,00 |
| 24.04.2024 | 12,50 | 12,50 | 12,45 | 12,45 | -0,48% | 500,00 |
| 23.04.2024 | 12,47 | 12,51 | 12,21 | 12,51 | -0,12% | 19,00 |
| 22.04.2024 | 12,50 | 12,53 | 12,21 | 12,53 | 6,14% | 455,00 |
| 18.04.2024 | 11,83 | 11,86 | 11,80 | 11,80 | -1,67% | 1.629,00 |
| 17.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,44% | 300,00 |
| 16.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,77% | 154,00 |
| 15.04.2024 | 12,19 | 12,40 | 12,06 | 12,40 | 1,39% | 53,00 |
| 12.04.2024 | 12,26 | 12,26 | 12,23 | 12,23 | -3,47% | 90,00 |
| 11.04.2024 | 12,64 | 12,67 | 12,31 | 12,67 | -6,88% | 516,00 |
| 09.04.2024 | 13,56 | 13,70 | 13,50 | 13,60 | 2,26% | 1.145,00 |
| 08.04.2024 | 13,36 | 13,36 | 13,30 | 13,30 | 3,02% | 305,00 |
| 05.04.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,31% | 131,00 |
| 04.04.2024 | 12,81 | 12,95 | 12,76 | 12,95 | 0,35% | 2.301,00 |
| 03.04.2024 | 13,25 | 13,25 | 12,91 | 12,91 | -0,08% | 105,00 |
| 02.04.2024 | 12,89 | 13,30 | 12,89 | 12,92 | -5,04% | 306,00 |
| 28.03.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 2,26% | 1.265,00 |
| 27.03.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | 315,00 |
| 26.03.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | 1.015,00 |
| 25.03.2024 | 13,30 | 13,30 | 13,00 | 13,10 | -0,76% | 1.402,00 |
| 22.03.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | 262,00 |
| 21.03.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | 2.257,00 |
| 20.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 2,00 |
| 18.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 1,00 |
| 15.03.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -0,76% | 23,00 |
| 14.03.2024 | 13,50 | 13,50 | 13,20 | 13,20 | 0,76% | 810,00 |
| 13.03.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 483,00 |
| 12.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 305,00 |
| 11.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 782,00 |
| 08.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 374,00 |
| 07.03.2024 | 13,70 | 13,70 | 13,50 | 13,50 | 0,75% | 11,00 |
| 06.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 371,00 |
| 05.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 88,00 |
| 04.03.2024 | 13,20 | 13,40 | 13,20 | 13,40 | -1,47% | 431,00 |
| 01.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | 73,00 |
| 29.02.2024 | 13,70 | 14,50 | 13,70 | 14,20 | 8,40% | 537,00 |
| 28.02.2024 | 13,00 | 13,10 | 12,90 | 13,10 | 2,34% | 1.008,00 |
| 27.02.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -3,52% | 472,00 |
| 26.02.2024 | 13,20 | 13,27 | 13,13 | 13,27 | 1,53% | 109,00 |
| 23.02.2024 | 13,20 | 13,20 | 13,00 | 13,07 | 3,16% | 125,00 |
| 16.02.2024 | 12,87 | 12,87 | 12,60 | 12,67 | -0,52% | 662,00 |
| 15.02.2024 | 12,93 | 12,93 | 12,73 | 12,73 | -1,55% | 138,00 |
| 14.02.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,04% | 130,00 |
| 12.02.2024 | 12,80 | 12,87 | 12,80 | 12,80 | 2,13% | 245,00 |
| 08.02.2024 | 12,47 | 12,53 | 12,47 | 12,53 | -2,09% | 37,00 |
| 07.02.2024 | 12,80 | 12,80 | 12,60 | 12,80 | 1,59% | 129,00 |
| 05.02.2024 | 12,53 | 12,60 | 12,40 | 12,60 | 1,07% | 232,00 |
| 01.02.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 2,19% | 10,00 |
| 30.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,81% | 1,00 |
| 25.01.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,14% | 1,00 |
| 23.01.2024 | 11,93 | 11,93 | 11,73 | 11,73 | -2,77% | 23,00 |
| 22.01.2024 | 12,07 | 12,13 | 12,07 | 12,07 | 2,85% | 211,00 |
| 19.01.2024 | 11,67 | 11,73 | 11,67 | 11,73 | -1,68% | 9,00 |
| 18.01.2024 | 11,80 | 11,93 | 11,80 | 11,93 | 0,00% | 372,00 |
| 17.01.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -2,72% | 100,00 |
| 15.01.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,00% | 79,00 |
| 11.01.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,55% | 102,00 |
| 10.01.2024 | 12,00 | 12,27 | 12,00 | 12,20 | 0,55% | 594,00 |
| 08.01.2024 | 12,00 | 12,13 | 11,80 | 12,13 | 0,55% | 213,00 |
| 04.01.2024 | 12,00 | 12,13 | 12,00 | 12,07 | -1,09% | 316,00 |
| 03.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 10,00 |
| 02.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 10,00 |
| 29.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 2,00 |
| 28.12.2023 | 11,93 | 11,93 | 11,80 | 11,80 | -0,56% | 65,00 |
| 27.12.2023 | 11,93 | 11,93 | 11,87 | 11,87 | 2,30% | 18,00 |
| 21.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,58% | 4,00 |
| 19.12.2023 | 11,53 | 11,53 | 11,53 | 11,53 | -1,15% | 207,00 |
| 18.12.2023 | 11,67 | 11,67 | 11,40 | 11,67 | -2,23% | 150,00 |
| 15.12.2023 | 11,80 | 11,93 | 11,80 | 11,93 | -3,24% | 121,00 |
| 14.12.2023 | 12,20 | 12,33 | 12,20 | 12,33 | -0,54% | 52,00 |
| 11.12.2023 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | 2,00 |
| 08.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 150,00 |
| 07.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 2,00 |
| 06.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 198,00 |
| 05.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,10% | 111,00 |
| 04.12.2023 | 12,07 | 12,07 | 12,07 | 12,07 | 0,00% | 138,00 |
| 01.12.2023 | 11,87 | 12,07 | 11,87 | 12,07 | 4,63% | 56,00 |
| 30.11.2023 | 11,53 | 11,53 | 11,53 | 11,53 | 1,17% | 146,00 |
| 29.11.2023 | 11,27 | 11,40 | 11,27 | 11,40 | -4,47% | 588,00 |
| 27.11.2023 | 11,93 | 11,93 | 11,93 | 11,93 | 1,13% | 77,00 |
| 23.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 11,00 |
| 21.11.2023 | 11,67 | 11,80 | 11,67 | 11,80 | 0,00% | 120,00 |
| 17.11.2023 | 11,93 | 11,93 | 11,80 | 11,80 | 2,32% | 140,00 |
| 16.11.2023 | 11,53 | 11,53 | 11,53 | 11,53 | -3,89% | 45,00 |
| 15.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 11,00 |
| 13.11.2023 | 11,53 | 11,80 | 11,53 | 11,80 | 0,57% | 41,00 |
| 10.11.2023 | 11,73 | 11,73 | 11,73 | 11,73 | 1,15% | 200,00 |
| 09.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,13% | 1,00 |
| 07.11.2023 | 11,73 | 11,73 | 11,73 | 11,73 | 1,73% | 2,00 |