20,400€
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 18.04.2024 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | 4,00 |
| 17.04.2024 | 20,50 | 20,50 | 20,30 | 20,40 | -1,92% | - |
| 16.04.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -3,70% | 6,00 |
| 15.04.2024 | 21,70 | 21,70 | 21,50 | 21,60 | -0,46% | - |
| 12.04.2024 | 21,30 | 21,80 | 21,30 | 21,70 | 1,88% | - |
| 11.04.2024 | 21,60 | 21,60 | 20,90 | 21,30 | -1,39% | - |
| 10.04.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 09.04.2024 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | - |
| 08.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 05.04.2024 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 04.04.2024 | 21,00 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 03.04.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -1,87% | - |
| 02.04.2024 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 28.03.2024 | 21,20 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 27.03.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | - |
| 26.03.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 25.03.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 22.03.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 21.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 20.03.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 19.03.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 18.03.2024 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | 342,00 |
| 15.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 14.03.2024 | 20,60 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 13.03.2024 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 11.03.2024 | 21,60 | 21,60 | 20,60 | 20,80 | -3,70% | - |
| 08.03.2024 | 21,50 | 21,60 | 21,10 | 21,60 | 2,37% | - |
| 07.03.2024 | 21,10 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 06.03.2024 | 21,10 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 05.03.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 04.03.2024 | 20,70 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 01.03.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 29.02.2024 | 20,30 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 28.02.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 27.02.2024 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 26.02.2024 | 20,30 | 20,50 | 20,30 | 20,40 | -1,92% | - |
| 23.02.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 22.02.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 21.02.2024 | 20,30 | 20,90 | 20,30 | 20,60 | 1,48% | - |
| 20.02.2024 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 19.02.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 16.02.2024 | 20,20 | 20,70 | 20,20 | 20,40 | 0,99% | - |
| 15.02.2024 | 20,15 | 20,30 | 20,10 | 20,20 | 0,25% | - |
| 14.02.2024 | 20,20 | 20,20 | 20,00 | 20,15 | -0,25% | - |
| 13.02.2024 | 20,20 | 20,30 | 20,20 | 20,20 | 0,00% | - |
| 12.02.2024 | 20,20 | 20,50 | 20,10 | 20,20 | 0,00% | - |
| 09.02.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 08.02.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 07.02.2024 | 20,20 | 20,50 | 20,20 | 20,40 | 0,99% | - |
| 06.02.2024 | 20,10 | 20,60 | 20,10 | 20,20 | -1,94% | - |
| 05.02.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 02.02.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 01.02.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 31.01.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 30.01.2024 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 29.01.2024 | 21,00 | 21,10 | 20,50 | 20,70 | -1,43% | - |
| 26.01.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 50,00 |
| 25.01.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 24.01.2024 | 20,90 | 21,10 | 20,90 | 21,00 | -1,87% | 150,00 |
| 23.01.2024 | 21,40 | 21,50 | 21,30 | 21,40 | 0,00% | - |
| 22.01.2024 | 21,50 | 21,60 | 21,00 | 21,40 | 1,90% | - |
| 19.01.2024 | 20,60 | 21,10 | 20,60 | 21,00 | 1,94% | - |
| 18.01.2024 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 17.01.2024 | 20,70 | 20,80 | 20,70 | 20,70 | -2,36% | - |
| 16.01.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 15.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 12.01.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 11.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 10.01.2024 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 09.01.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 08.01.2024 | 20,40 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 05.01.2024 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 04.01.2024 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | - |
| 03.01.2024 | 20,05 | 20,10 | 19,95 | 20,00 | -0,25% | - |
| 02.01.2024 | 20,00 | 20,20 | 19,95 | 20,05 | 0,25% | 77,00 |
| 29.12.2023 | 19,75 | 20,00 | 19,75 | 20,00 | 1,27% | - |
| 28.12.2023 | 19,35 | 19,90 | 19,35 | 19,75 | 2,07% | - |
| 27.12.2023 | 19,25 | 19,55 | 19,25 | 19,35 | 0,52% | - |
| 22.12.2023 | 19,25 | 19,40 | 19,20 | 19,25 | 0,00% | - |
| 21.12.2023 | 19,30 | 19,40 | 19,10 | 19,25 | 0,79% | 250,00 |
| 20.12.2023 | 18,95 | 19,10 | 18,95 | 19,10 | 0,79% | - |
| 19.12.2023 | 19,05 | 19,15 | 18,85 | 18,95 | -2,32% | - |
| 18.12.2023 | 19,45 | 19,50 | 19,40 | 19,40 | -2,02% | - |
| 15.12.2023 | 19,65 | 19,85 | 19,65 | 19,80 | 0,51% | - |
| 14.12.2023 | 19,85 | 19,90 | 19,60 | 19,70 | 0,00% | - |
| 13.12.2023 | 19,55 | 19,70 | 19,45 | 19,70 | 0,77% | - |
| 12.12.2023 | 19,40 | 19,60 | 19,40 | 19,55 | 0,77% | - |
| 11.12.2023 | 19,25 | 19,55 | 19,25 | 19,40 | 0,78% | - |
| 08.12.2023 | 19,25 | 19,35 | 19,20 | 19,25 | -4,47% | 200,00 |
| 07.12.2023 | 19,65 | 20,40 | 19,65 | 20,15 | 2,54% | 50,00 |
| 06.12.2023 | 19,35 | 19,80 | 19,35 | 19,65 | 1,55% | - |
| 05.12.2023 | 19,20 | 19,40 | 19,20 | 19,35 | 0,78% | - |
| 04.12.2023 | 19,20 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 01.12.2023 | 18,80 | 19,20 | 18,80 | 19,20 | 2,13% | - |
| 30.11.2023 | 18,75 | 19,25 | 18,70 | 18,80 | 0,53% | - |
| 29.11.2023 | 18,85 | 18,85 | 18,60 | 18,70 | -0,80% | - |
| 28.11.2023 | 18,70 | 18,85 | 18,70 | 18,85 | 0,80% | - |
| 27.11.2023 | 18,65 | 18,75 | 18,60 | 18,70 | 0,27% | - |