11,850€
-0,42%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,00 | 12,00 | 11,80 | 11,90 | -1,24% | - |
| 18.04.2024 | 12,00 | 12,05 | 11,95 | 12,05 | 1,26% | - |
| 17.04.2024 | 12,00 | 12,00 | 11,85 | 11,90 | -0,83% | - |
| 16.04.2024 | 11,95 | 12,00 | 11,90 | 12,00 | -0,41% | - |
| 15.04.2024 | 12,00 | 12,05 | 11,90 | 12,05 | -2,03% | - |
| 12.04.2024 | 12,20 | 12,35 | 12,15 | 12,30 | 2,07% | - |
| 11.04.2024 | 12,00 | 12,05 | 11,95 | 12,05 | -0,41% | - |
| 10.04.2024 | 12,10 | 12,10 | 12,00 | 12,10 | -0,41% | - |
| 09.04.2024 | 12,15 | 12,15 | 12,05 | 12,15 | 0,83% | - |
| 08.04.2024 | 12,05 | 12,10 | 11,95 | 12,05 | 2,55% | - |
| 05.04.2024 | 11,70 | 11,80 | 11,65 | 11,75 | -0,84% | - |
| 04.04.2024 | 11,80 | 11,85 | 11,65 | 11,85 | 0,85% | - |
| 03.04.2024 | 11,80 | 11,85 | 11,70 | 11,75 | -1,67% | - |
| 02.04.2024 | 11,95 | 11,95 | 11,85 | 11,95 | 4,37% | - |
| 28.03.2024 | 11,40 | 11,45 | 11,35 | 11,45 | -1,29% | - |
| 27.03.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 26.03.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 1,32% | - |
| 25.03.2024 | 11,30 | 11,45 | 11,30 | 11,35 | -1,73% | - |
| 22.03.2024 | 11,60 | 11,60 | 11,50 | 11,55 | -0,43% | - |
| 21.03.2024 | 11,60 | 11,65 | 11,50 | 11,60 | -0,43% | - |
| 20.03.2024 | 11,70 | 11,70 | 11,55 | 11,65 | -0,85% | - |
| 19.03.2024 | 11,70 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 18.03.2024 | 11,60 | 11,75 | 11,60 | 11,70 | 2,18% | - |
| 15.03.2024 | 11,60 | 11,60 | 11,40 | 11,45 | 0,88% | - |
| 14.03.2024 | 11,30 | 11,35 | 11,25 | 11,35 | 1,79% | - |
| 13.03.2024 | 11,00 | 11,20 | 11,00 | 11,15 | -0,89% | - |
| 12.03.2024 | 11,25 | 11,30 | 11,15 | 11,25 | 0,90% | - |
| 11.03.2024 | 11,10 | 11,20 | 11,10 | 11,15 | 0,45% | - |
| 08.03.2024 | 11,00 | 11,10 | 10,95 | 11,10 | 0,91% | - |
| 07.03.2024 | 11,00 | 11,10 | 10,95 | 11,00 | 0,00% | - |
| 06.03.2024 | 10,90 | 11,10 | 10,90 | 11,00 | -0,90% | - |
| 05.03.2024 | 11,10 | 11,10 | 11,05 | 11,10 | -3,06% | - |
| 04.03.2024 | 11,50 | 11,50 | 11,40 | 11,45 | -1,72% | - |
| 01.03.2024 | 11,65 | 11,70 | 11,60 | 11,65 | 0,43% | - |
| 29.02.2024 | 11,60 | 11,60 | 11,45 | 11,60 | 1,31% | - |
| 28.02.2024 | 11,50 | 11,50 | 11,40 | 11,45 | -1,72% | - |
| 27.02.2024 | 11,60 | 11,65 | 11,60 | 11,65 | 1,75% | - |
| 26.02.2024 | 11,50 | 11,55 | 11,40 | 11,45 | 0,00% | - |
| 23.02.2024 | 11,50 | 11,50 | 11,40 | 11,45 | -0,43% | - |
| 22.02.2024 | 11,50 | 11,50 | 11,40 | 11,50 | 3,14% | - |
| 21.02.2024 | 11,10 | 11,15 | 11,00 | 11,15 | 0,45% | - |
| 20.02.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,45% | - |
| 19.02.2024 | 11,10 | 11,15 | 11,05 | 11,05 | 1,38% | - |
| 16.02.2024 | 10,90 | 10,90 | 10,85 | 10,90 | 2,83% | - |
| 15.02.2024 | 10,65 | 10,70 | 10,55 | 10,60 | -6,61% | - |
| 14.02.2024 | 11,30 | 11,35 | 11,25 | 11,35 | -0,44% | - |
| 13.02.2024 | 11,45 | 11,50 | 11,40 | 11,40 | -10,24% | - |
| 12.02.2024 | 11,95 | 12,70 | 11,85 | 12,70 | 0,79% | 7,00 |
| 09.02.2024 | 11,95 | 12,60 | 11,90 | 12,60 | -6,32% | - |
| 08.02.2024 | 13,40 | 13,45 | 13,35 | 13,45 | -2,54% | - |
| 07.02.2024 | 13,65 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 06.02.2024 | 13,65 | 13,75 | 13,60 | 13,70 | -1,08% | - |
| 05.02.2024 | 13,90 | 13,95 | 13,80 | 13,85 | 0,73% | - |
| 02.02.2024 | 13,80 | 13,95 | 13,75 | 13,75 | 0,73% | - |
| 01.02.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 0,00% | - |
| 31.01.2024 | 13,60 | 13,65 | 13,50 | 13,65 | 0,74% | - |
| 30.01.2024 | 13,55 | 13,55 | 13,40 | 13,55 | 0,37% | - |
| 29.01.2024 | 13,50 | 13,65 | 13,50 | 13,50 | 2,27% | - |
| 26.01.2024 | 13,30 | 13,35 | 13,20 | 13,20 | -1,86% | - |
| 25.01.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 0,00% | - |
| 24.01.2024 | 13,35 | 13,50 | 13,30 | 13,45 | 0,00% | - |
| 23.01.2024 | 13,40 | 13,45 | 13,40 | 13,45 | 1,89% | - |
| 22.01.2024 | 13,20 | 13,30 | 13,20 | 13,20 | 1,15% | - |
| 19.01.2024 | 13,05 | 13,15 | 13,05 | 13,05 | -1,51% | - |
| 18.01.2024 | 13,20 | 13,25 | 13,15 | 13,25 | 2,32% | - |
| 17.01.2024 | 12,95 | 13,05 | 12,90 | 12,95 | -1,89% | - |
| 16.01.2024 | 13,25 | 13,30 | 13,15 | 13,20 | -2,22% | - |
| 15.01.2024 | 13,50 | 13,60 | 13,40 | 13,50 | 0,37% | - |
| 12.01.2024 | 13,45 | 13,55 | 13,40 | 13,45 | -0,74% | - |
| 11.01.2024 | 13,45 | 13,55 | 13,40 | 13,55 | 0,37% | 4,00 |
| 10.01.2024 | 13,60 | 13,60 | 13,45 | 13,50 | 3,85% | - |
| 09.01.2024 | 12,95 | 13,05 | 12,90 | 13,00 | 0,39% | 35,00 |
| 08.01.2024 | 12,80 | 12,95 | 12,80 | 12,95 | 0,00% | - |
| 05.01.2024 | 12,85 | 12,95 | 12,75 | 12,95 | 0,78% | 100,00 |
| 04.01.2024 | 13,00 | 13,10 | 12,85 | 12,85 | 2,80% | - |
| 03.01.2024 | 12,50 | 12,65 | 12,45 | 12,50 | -0,40% | - |
| 02.01.2024 | 12,60 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 29.12.2023 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 28.12.2023 | 12,60 | 12,70 | 12,60 | 12,70 | -0,39% | - |
| 27.12.2023 | 12,60 | 12,75 | 12,50 | 12,75 | 1,19% | - |
| 22.12.2023 | 12,40 | 12,65 | 12,40 | 12,60 | -0,40% | - |
| 21.12.2023 | 12,35 | 12,70 | 12,25 | 12,65 | 0,40% | - |
| 20.12.2023 | 12,40 | 12,60 | 12,35 | 12,60 | -0,40% | - |
| 19.12.2023 | 12,55 | 12,65 | 12,30 | 12,65 | 0,40% | - |
| 18.12.2023 | 12,50 | 12,65 | 12,25 | 12,60 | 0,00% | - |
| 15.12.2023 | 12,65 | 12,75 | 12,55 | 12,60 | 1,20% | - |
| 14.12.2023 | 12,60 | 12,60 | 12,40 | 12,45 | -4,60% | - |
| 13.12.2023 | 12,90 | 13,05 | 12,85 | 13,05 | 1,56% | - |
| 12.12.2023 | 12,90 | 12,90 | 12,75 | 12,85 | -3,38% | - |
| 11.12.2023 | 13,50 | 13,50 | 13,25 | 13,30 | 1,14% | - |
| 08.12.2023 | 13,35 | 13,40 | 13,15 | 13,15 | -1,50% | - |
| 07.12.2023 | 13,20 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 06.12.2023 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 05.12.2023 | 13,30 | 13,30 | 13,15 | 13,25 | -1,12% | - |
| 04.12.2023 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 01.12.2023 | 13,35 | 13,50 | 13,25 | 13,50 | 1,12% | - |
| 30.11.2023 | 13,25 | 13,35 | 13,20 | 13,35 | 0,38% | - |
| 29.11.2023 | 13,20 | 13,30 | 13,05 | 13,30 | 0,38% | 120,00 |
| 28.11.2023 | 13,25 | 13,30 | 13,10 | 13,25 | -0,38% | - |
| 27.11.2023 | 13,20 | 13,30 | 13,15 | 13,30 | 1,53% | - |