11,950€
-1,57%
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 | 11,85 | 12,07 | 11,85 | 12,07 | -0,62% | 11,00 |
| 16.05.2024 | 11,96 | 12,14 | 11,96 | 12,14 | 2,97% | 300,00 |
| 15.05.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,80% | - |
| 14.05.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,88% | - |
| 13.05.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -2,52% | - |
| 10.05.2024 | 11,99 | 12,30 | 11,99 | 12,30 | 2,93% | 415,00 |
| 09.05.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 1,31% | - |
| 08.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,80% | - |
| 07.05.2024 | 11,91 | 12,14 | 11,91 | 12,14 | 0,00% | 5,00 |
| 06.05.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,90% | - |
| 03.05.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 1,49% | - |
| 02.05.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 0,08% | - |
| 30.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,19% | - |
| 29.04.2024 | 12,03 | 12,20 | 12,03 | 12,20 | 0,49% | 800,00 |
| 26.04.2024 | 12,08 | 12,14 | 11,85 | 12,14 | -0,33% | 7.929,00 |
| 25.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,45% | - |
| 24.04.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,20% | - |
| 23.04.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 0,00% | - |
| 22.04.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 1,16% | - |
| 19.04.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 1,60% | - |
| 18.04.2024 | 11,87 | 11,88 | 11,87 | 11,88 | -0,92% | 430,00 |
| 17.04.2024 | 11,80 | 11,99 | 11,80 | 11,99 | 0,29% | 25,00 |
| 16.04.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -1,08% | - |
| 15.04.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,29% | - |
| 12.04.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,27% | - |
| 11.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -5,88% | - |
| 10.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,54% | - |
| 08.04.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 0,12% | - |
| 05.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 1,32% | - |
| 04.04.2024 | 12,87 | 12,87 | 12,85 | 12,85 | -0,85% | 420,00 |
| 03.04.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,23% | - |
| 02.04.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -4,52% | - |
| 28.03.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | 375,00 |
| 27.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.03.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 387,00 |
| 25.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 22.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 21.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 20.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 393,00 |
| 18.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.03.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 390,00 |
| 12.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 11.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 08.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -2,21% | 21,00 |
| 07.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |