21,200€
1,92%
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 | 21,20 | 21,20 | 21,20 | 1,92% | - |
15.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
14.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 100,00 |
13.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
10.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
09.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
08.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
07.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
06.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 90,00 |
03.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
02.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
30.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
29.04.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 300,00 |
26.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
25.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
24.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
23.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
22.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
19.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
18.04.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 83,00 |
17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
16.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
15.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 22,00 |
12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
11.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
10.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
09.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 5,00 |
08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
05.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
04.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
03.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
27.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
26.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
22.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
18.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
15.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
14.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1,00 |
13.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
11.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
07.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
06.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
05.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
04.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
01.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
29.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
28.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
27.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
26.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
23.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
22.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
21.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
20.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
19.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
16.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
15.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
14.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
13.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
12.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
09.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
08.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
07.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
06.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 50,00 |
05.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
02.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
01.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
31.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
30.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
29.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
26.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 50,00 |
25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
23.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 35,00 |
22.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
19.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
17.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
16.01.2024 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 301,00 |
15.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
12.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
10.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 300,00 |
09.01.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 79,00 |
08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
05.01.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 530,00 |
04.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
03.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
02.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
29.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
28.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
27.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
22.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
21.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |