21,800€
Echtzeit-Aktienkurs SEKISUI HOUSE
Bid:
Ask:
Aktienkurse zur SEKISUI HOUSE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 21,80 | 22,40 | 21,80 | 22,30 | 2,29% | - |
30.04.2024 | 21,60 | 22,20 | 21,40 | 21,80 | 3,32% | - |
29.04.2024 | 21,00 | 21,40 | 20,90 | 21,10 | 0,48% | - |
26.04.2024 | 21,20 | 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 | 4,31% | - |
23.04.2024 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | - |
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 | 0,00% | - |
17.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
16.04.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -3,70% | - |
15.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
12.04.2024 | 21,70 | 22,00 | 21,60 | 21,80 | 1,87% | - |
11.04.2024 | 21,40 | 21,50 | 21,40 | 21,40 | -0,93% | - |
10.04.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
09.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
08.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
05.04.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
03.04.2024 | 21,20 | 21,20 | 21,00 | 21,10 | -1,40% | - |
02.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 300,00 |
28.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
27.03.2024 | 21,20 | 21,30 | 21,20 | 21,20 | 2,42% | - |
26.03.2024 | 20,70 | 20,80 | 20,70 | 20,70 | -0,48% | - |
25.03.2024 | 20,80 | 20,90 | 20,70 | 20,80 | -1,42% | - |
22.03.2024 | 21,00 | 21,20 | 21,00 | 21,10 | 0,96% | - |
21.03.2024 | 20,90 | 21,00 | 20,90 | 20,90 | 0,97% | - |
20.03.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,00% | - |
19.03.2024 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | - |
18.03.2024 | 20,20 | 20,70 | 20,20 | 20,60 | 0,49% | - |
15.03.2024 | 20,60 | 20,80 | 20,50 | 20,50 | -0,49% | - |
14.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
13.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | - |
12.03.2024 | 20,40 | 20,60 | 20,40 | 20,50 | -0,97% | - |
11.03.2024 | 20,60 | 20,80 | 20,60 | 20,70 | -4,17% | - |
08.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | - |
07.03.2024 | 20,80 | 21,20 | 20,80 | 20,80 | -1,42% | - |
06.03.2024 | 21,00 | 21,20 | 21,00 | 21,10 | 1,44% | - |
05.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
04.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
01.03.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,97% | - |
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 | -1,45% | - |
23.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
22.02.2024 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | - |
21.02.2024 | 20,60 | 20,60 | 20,50 | 20,60 | 1,48% | - |
20.02.2024 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | - |
19.02.2024 | 20,30 | 20,40 | 20,30 | 20,30 | -0,98% | - |
16.02.2024 | 20,50 | 20,50 | 20,40 | 20,50 | 1,49% | - |
15.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
14.02.2024 | 19,90 | 20,20 | 19,90 | 20,15 | -0,25% | - |
13.02.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | - |
12.02.2024 | 20,30 | 20,30 | 20,25 | 20,30 | 0,50% | - |
09.02.2024 | 20,20 | 20,30 | 20,20 | 20,20 | -0,98% | 150,00 |
08.02.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,00% | - |
07.02.2024 | 20,20 | 20,50 | 20,20 | 20,40 | 0,49% | - |
06.02.2024 | 20,00 | 20,30 | 20,00 | 20,30 | -1,46% | - |
05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
02.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 480,00 |
01.02.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
31.01.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | - |
30.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -1,89% | - |
29.01.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
26.01.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
25.01.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | 465,00 |
24.01.2024 | 20,80 | 21,10 | 20,80 | 21,00 | -1,87% | - |
23.01.2024 | 21,50 | 21,50 | 21,30 | 21,40 | 0,00% | 2.085,00 |
22.01.2024 | 21,60 | 21,60 | 21,10 | 21,40 | 1,90% | 1.090,00 |
19.01.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 1,94% | - |
18.01.2024 | 20,50 | 20,60 | 20,50 | 20,60 | -0,48% | - |
17.01.2024 | 20,80 | 20,80 | 20,70 | 20,70 | -2,36% | - |
16.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
15.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
12.01.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,00% | - |
11.01.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -0,48% | - |
10.01.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 1,95% | - |
09.01.2024 | 20,60 | 20,80 | 20,50 | 20,50 | 0,00% | - |
08.01.2024 | 20,40 | 20,50 | 20,30 | 20,50 | -0,49% | - |
05.01.2024 | 20,40 | 20,60 | 20,30 | 20,60 | 1,98% | - |
04.01.2024 | 20,40 | 20,40 | 20,05 | 20,20 | 1,51% | - |
03.01.2024 | 20,10 | 20,15 | 19,85 | 19,90 | -1,00% | - |
02.01.2024 | 20,05 | 20,30 | 20,05 | 20,10 | 0,50% | - |
29.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | - |
28.12.2023 | 19,80 | 19,95 | 19,65 | 19,65 | -0,51% | - |
27.12.2023 | 19,50 | 19,75 | 19,40 | 19,75 | 2,33% | - |
22.12.2023 | 19,30 | 19,55 | 19,20 | 19,30 | 0,52% | - |
21.12.2023 | 19,10 | 19,70 | 19,10 | 19,20 | 0,52% | - |
20.12.2023 | 19,05 | 19,10 | 19,00 | 19,10 | 0,79% | - |
19.12.2023 | 19,00 | 19,00 | 18,85 | 18,95 | -1,81% | - |
18.12.2023 | 19,50 | 19,50 | 19,30 | 19,30 | -2,53% | - |
15.12.2023 | 19,50 | 19,85 | 19,50 | 19,80 | 0,51% | - |
14.12.2023 | 19,85 | 19,85 | 19,60 | 19,70 | 0,00% | - |
13.12.2023 | 19,50 | 19,70 | 19,50 | 19,70 | 0,77% | - |
12.12.2023 | 19,40 | 19,60 | 19,40 | 19,55 | 0,77% | - |
11.12.2023 | 19,50 | 19,60 | 19,35 | 19,40 | 1,04% | - |
08.12.2023 | 19,25 | 19,30 | 19,20 | 19,20 | -3,76% | - |
07.12.2023 | 19,60 | 20,05 | 19,60 | 19,95 | 0,76% | - |