21,200€
-0,93%
Echtzeit-Aktienkurs Sekisui House Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui House Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 110,00 |
| 15.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 325,00 |
| 14.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 140,00 |
| 13.05.2024 | 21,50 | 21,50 | 21,40 | 21,40 | -1,38% | - |
| 10.05.2024 | 21,80 | 21,80 | 21,70 | 21,70 | 0,46% | - |
| 09.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 08.05.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | - |
| 07.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 3,00 |
| 06.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 03.05.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 102,00 |
| 02.05.2024 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | 117,00 |
| 30.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 312,00 |
| 29.04.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 242,00 |
| 26.04.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -2,78% | - |
| 25.04.2024 | 21,60 | 21,70 | 21,60 | 21,60 | -0,92% | - |
| 24.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 23.04.2024 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 38,00 |
| 22.04.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 2,46% | - |
| 19.04.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 18.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 1,00 |
| 16.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 30,00 |
| 15.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 7,00 |
| 12.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 763,00 |
| 11.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 237,00 |
| 10.04.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,93% | - |
| 09.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.04.2024 | 21,40 | 21,40 | 21,30 | 21,40 | 0,94% | - |
| 05.04.2024 | 21,40 | 21,40 | 21,10 | 21,20 | 0,00% | - |
| 04.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 80,00 |
| 03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 2,00 |
| 02.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 1,00 |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 95,00 |
| 27.03.2024 | 21,20 | 21,30 | 21,20 | 21,20 | 1,92% | - |
| 26.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 100,00 |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 22.03.2024 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
| 21.03.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 2,44% | - |
| 20.03.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 19.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 18.03.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 15.03.2024 | 20,80 | 20,80 | 20,50 | 20,50 | -3,30% | - |
| 14.03.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | 520,00 |
| 13.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 50,00 |
| 11.03.2024 | 20,70 | 20,80 | 20,60 | 20,70 | -4,17% | - |
| 08.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 160,00 |
| 06.03.2024 | 21,10 | 21,20 | 21,10 | 21,20 | 2,91% | - |
| 05.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 30,00 |
| 04.03.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 260,00 |
| 01.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 1,00 |
| 29.02.2024 | 20,60 | 20,70 | 20,60 | 20,60 | 1,48% | - |
| 28.02.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 27.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.02.2024 | 20,40 | 20,40 | 20,30 | 20,40 | -1,92% | - |
| 23.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 2,00 |
| 22.02.2024 | 20,70 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 21.02.2024 | 20,60 | 20,90 | 20,50 | 20,60 | 1,48% | - |
| 20.02.2024 | 20,30 | 20,40 | 20,30 | 20,30 | -1,46% | - |
| 19.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 275,00 |
| 16.02.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 1,49% | - |
| 15.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
| 13.02.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -1,46% | - |
| 12.02.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 2,50% | - |
| 09.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 200,00 |
| 08.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 400,00 |
| 07.02.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,99% | - |
| 06.02.2024 | 20,20 | 20,30 | 20,15 | 20,20 | -2,88% | - |
| 05.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 80,00 |
| 02.02.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -0,95% | - |
| 01.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 2,00 |
| 31.01.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,96% | - |
| 30.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 29.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 240,00 |
| 26.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 30,00 |
| 25.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 10,00 |
| 24.01.2024 | 21,00 | 21,10 | 21,00 | 21,00 | -1,87% | - |
| 23.01.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 202,00 |
| 22.01.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 441,00 |
| 19.01.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 1,94% | - |
| 18.01.2024 | 20,60 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 17.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -2,80% | - |
| 16.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,42% | 152,00 |
| 15.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 12.01.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 11.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 10.01.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 09.01.2024 | 20,60 | 20,80 | 20,50 | 20,80 | 1,96% | - |
| 08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 163,00 |
| 05.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 389,00 |
| 04.01.2024 | 20,40 | 20,40 | 20,05 | 20,20 | 0,00% | - |
| 03.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 125,00 |
| 02.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 300,00 |
| 29.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 344,00 |
| 27.12.2023 | 19,70 | 19,70 | 19,20 | 19,20 | 0,00% | 69,00 |
| 22.12.2023 | 19,30 | 19,40 | 19,20 | 19,20 | 0,00% | - |
| 21.12.2023 | 19,30 | 19,40 | 19,10 | 19,20 | 0,52% | - |