Jetzt handeln
SEVEN & I HOLDINGS CO LTD
ISIN: JP3422950000 | WKN: A0F7DY
12,0200 €
-0,2475 -2,02 %
14:58:07
Status: tradeable
Geld
11,9000 €
Stück: 379
Brief
12,1400 €
Stück: 379
Zeit | Kurs | Volumen | |
---|---|---|---|
13.03. 11:09:17.202 | 12,90 € | 200 | |
07.03. 10:38:33.785 | 13,60 € | 85 | |
04.03. 10:41:10.414 | 13,30 € | 42 | |
28.02. 21:14:44.139 | 13,00 € | 75 | |
28.02. 17:05:21.927 | 13,00 € | 100 | |
20.02. 17:48:18.761 | 39,60 € | 23 | |
19.02. 20:47:32.109 | 39,00 € | 25 | |
06.02. 13:54:08.482 | 38,60 € | 26 | |
05.02. 09:50:14.190 | 37,80 € | 100 | |
01.02. 14:23:03.932 | 36,80 € | 10 | |
22.01. 16:02:38.479 | 35,80 € | 2 | |
29.12. 11:28:44.507 | 36,00 € | 100 | |
21.12. 16:02:58.872 | 34,80 € | 9 | |
07.12. 19:21:57.866 | 37,00 € | 10 | |
30.11. 16:02:45.079 | 35,60 € | 10 | |
29.11. 17:06:34.018 | 34,00 € | 1 | |
27.11. 10:48:45.994 | 35,80 € | 100 | |
21.11. 16:06:20.254 | 35,20 € | 28 | |
27.10. 16:21:01.777 | 34,60 € | 4 | |
22.10. 17:32:44.682 | 32,60 € | 14 | |
17.10. 21:03:02.805 | 33,80 € | 3 | |
12.10. 21:57:18.217 | 36,00 € | 4 | |
12.10. 15:29:00.437 | 36,20 € | 2 | |
03.10. 16:02:59.872 | 36,60 € | 4 | |
29.09. 22:02:46.936 | 37,40 € | 10 | |
29.09. 18:05:34.727 | 36,80 € | 150 | |
19.09. 13:08:07.479 | 38,80 € | 50 | |
05.09. 16:02:49.681 | 38,20 € | 3 | |
22.08. 16:02:51.027 | 38,20 € | 2 | |
14.08. 09:10:39.732 | 38,80 € | 53 | |
08.08. 16:02:51.999 | 38,20 € | 5 | |
07.08. 16:02:41.660 | 37,60 € | 4 | |
02.08. 21:03:01.388 | 36,40 € | 3 | |
01.08. 15:57:52.803 | 37,20 € | 13 | |
27.07. 19:49:24.903 | 37,80 € | 257 | |
24.07. 09:22:00.217 | 37,40 € | 59 | |
19.07. 21:47:54.944 | 37,40 € | 4 | |
19.07. 21:02:49.202 | 38,00 € | 3 | |
14.07. 08:00:18.352 | 38,20 € | 52 | |
28.06. 09:28:10.706 | 39,60 € | 257 | |
23.06. 21:34:15.402 | 38,80 € | 4 | |
22.06. 10:04:25.138 | 38,40 € | 30 | |
21.06. 16:03:03.664 | 39,80 € | 3 | |
20.06. 11:01:17.436 | 39,80 € | 1 | |
15.06. 12:49:17.524 | 40,20 € | 13 | |
09.06. 15:37:11.808 | 41,40 € | 30 | |
30.05. 16:03:25.790 | 40,40 € | 70 | |
19.05. 16:02:56.911 | 42,40 € | 6 | |
11.05. 10:04:33.727 | 42,80 € | 12 | |
09.05. 16:01:55.504 | 43,00 € | 3 | |
08.05. 16:02:06.521 | 42,20 € | 6 | |
30.04. 17:34:27.753 | 41,60 € | 2 | |
24.04. 09:23:12.720 | 40,80 € | 8 | |
20.04. 16:02:45.974 | 41,00 € | 5 | |
14.04. 16:02:15.007 | 40,20 € | 6 | |
12.04. 20:53:42.495 | 39,60 € | 12 | |
11.04. 21:04:24.971 | 39,60 € | 2 | |
30.03. 18:36:25.318 | 41,44 € | 50 | |
16.03. 16:07:37.590 | 42,32 € | 2 | |
13.03. 08:09:34.502 | 42,04 € | 66 | |
09.03. 21:21:22.160 | 44,20 € | 75 | |
09.03. 15:07:18.683 | 46,24 € | 66 | |
06.03. 16:06:51.786 | 42,84 € | 2 | |
20.02. 16:07:40.521 | 43,23 € | 2 | |
25.01. 17:05:29.811 | 43,71 € | 30 | |
16.12. 16:01:11.326 | 39,40 € | 2 | |
07.12. 16:01:42.729 | 37,67 € | 2 | |
06.12. 16:01:56.890 | 38,14 € | 2 | |
06.12. 15:55:11.746 | 38,15 € | 2 | |
10.10. 18:35:38.902 | 37,80 € | 97 | |
05.10. 12:13:58.077 | 39,80 € | 1 | |
03.10. 14:03:17.059 | 39,85 € | 45 | |
28.09. 08:48:53.869 | 41,42 € | 12 | |
16.09. 16:46:21.280 | 42,00 € | 97 | |
02.09. 15:15:33.414 | 40,23 € | 48 | |
19.08. 16:30:37.563 | 40,30 € | 65 | |
12.08. 16:03:49.316 | 40,12 € | 2 | |
29.07. 16:02:06.149 | 39,44 € | 2 | |
23.06. 16:01:24.533 | 37,89 € | 2 | |
19.05. 07:32:01.996 | 39,12 € | 31 | |
18.05. 17:27:25.853 | 40,40 € | 80 | |
13.05. 09:02:32.291 | 42,97 € | 22 | |
09.05. 21:52:57.821 | 40,79 € | 2 | |
05.05. 16:00:55.296 | 42,85 € | 2 | |
02.05. 14:18:03.992 | 42,91 € | 200 | |
02.05. 12:05:48.949 | 42,89 € | 13 | |
07.04. 08:20:11.265 | 42,25 € | 100 | |
07.04. 08:15:52.631 | 42,63 € | 100 | |
31.03. 10:44:37.423 | 43,11 € | 20 | |
22.02. 09:22:22.678 | 42,56 € | 69 | |
04.02. 10:31:59.260 | 43,43 € | 55 | |
02.02. 10:00:31.927 | 45,95 € | 100 | |
01.02. 09:06:38.726 | 45,60 € | 70 | |
17.01. 13:52:40.089 | 40,07 € | 3 | |
04.01. 11:44:29.458 | 39,29 € | 65 | |
16.12. 08:55:39.143 | 39,48 € | 29 | |
20.10. 18:27:08.919 | 36,18 € | 55 | |
10.09. 08:44:33.158 | 40,22 € | 2 | |
29.07. 12:39:03.663 | 38,00 € | 45 | |
21.05. 10:16:54.742 | 36,20 € | 63 | |
28.04. 11:13:48.236 | 34,71 € | 5 | |
23.04. 20:47:03.592 | 35,35 € | 84 | |
08.02. 12:07:42.100 | 32,80 € | 50 | |
08.02. 09:35:23.768 | 34,00 € | 90 | |
19.01. 19:18:25.046 | 31,60 € | 80 | |
12.01. 20:00:35.280 | 31,00 € | 20 | |
29.12. 16:18:35.007 | 28,60 € | 30 | |
10.12. 15:13:13.701 | 28,00 € | 12 | |
19.11. 22:05:31.616 | 27,40 € | 28 | |
25.08. 13:35:10.433 | 28,00 € | 1 | |
03.08. 17:57:12.596 | 24,80 € | 32 | |
23.07. 19:59:04.281 | 27,80 € | 2 | |
23.07. 08:14:45.714 | 27,60 € | 1 | |
08.07. 10:42:16.240 | 27,80 € | 18 | |
03.07. 22:01:51.782 | 28,60 € | 18 | |
01.07. 07:30:25.417 | 28,80 € | 200 | |
16.06. 22:00:10.335 | 31,20 € | 10 | |
11.05. 20:59:49.508 | 30,00 € | 3 | |
24.04. 08:10:26.927 | 31,40 € | 1 | |
24.04. 08:00:02.240 | 31,20 € | 2 | |
19.03. 08:30:37.770 | 30,60 € | 1 | |
12.03. 17:23:28.597 | 29,80 € | 150 | |
06.03. 08:10:05.605 | 31,80 € | 155 | |
05.03. 10:16:30.538 | 30,60 € | 150 | |
05.03. 10:12:18.891 | 30,60 € | 150 | |
05.03. 10:06:58.208 | 30,60 € | 150 | |
28.02. 08:40:22.782 | 31,20 € | 10 | |
18.02. 13:51:11.550 | 36,40 € | 5 | |
07.02. 15:07:20.842 | 36,00 € | 80 | |
06.02. 08:06:22.730 | 36,00 € | 29 | |
17.01. 09:37:28.434 | 35,20 € | 1 | |
15.01. 08:24:01.157 | 34,40 € | 1 | |
15.01. 08:16:13.770 | 34,40 € | 1 | |
13.01. 09:39:16.952 | 34,80 € | 9 | |
30.12. 10:29:39.311 | 32,60 € | 50 | |
10.12. 15:37:59.829 | 33,00 € | 30 | |
11.11. 17:24:31.188 | 35,60 € | 10 | |
11.11. 13:17:42.660 | 35,40 € | 30 | |
06.11. 09:09:20.682 | 34,80 € | 70 | |
31.10. 19:52:44.687 | 34,20 € | 85 | |
29.10. 07:48:33.434 | 35,40 € | 1 | |
24.09. 22:04:03.640 | 35,08 € | 100 | |
11.09. 19:02:29.658 | 33,695 € | 27 | |
09.09. 15:23:08.510 | 33,67 € | 30 | |
06.09. 18:15:42.959 | 33,03 € | 100 | |
14.08. 20:02:34.079 | 31,21 € | 2 | |
29.07. 20:20:34.881 | 30,715 € | 20 | |
01.07. 20:52:09.319 | 30,5444 € | 25 | |
21.06. 21:59:07.323 | 29,4879 € | 1 | |
04.06. 07:30:22.565 | 29,1669 € | 1 | |
20.05. 10:54:58.352 | 30,174 € | 36 | |
13.05. 21:02:28.806 | 30,7057 € | 35 | |
26.04. 19:59:38.814 | 31,7301 € | 15 | |
26.04. 19:58:35.668 | 30,2334 € | 16 | |
23.04. 09:07:54.692 | 30,025 € | 16 | |
18.04. 08:44:13.609 | 30,7411 € | 33 | |
17.04. 12:31:10.289 | 30,3078 € | 150 | |
02.04. 07:43:25.618 | 33,799 € | 1 | |
14.03. 15:42:00.333 | 35,893 € | 1 | |
06.03. 07:32:05.855 | 36,651 € | 1 | |
04.03. 13:57:52.761 | 37,365 € | 1 | |
04.03. 07:40:18.332 | 38,094 € | 1 | |
01.03. 10:38:40.017 | 38,562 € | 1 | |
28.02. 12:25:24.904 | 39,094 € | 1 | |
26.02. 15:31:24.698 | 39,30 € | 1 | |
22.02. 16:37:06.122 | 39,215 € | 1 | |
22.02. 07:30:36.767 | 39,672 € | 1 | |
22.02. 07:30:36.666 | 39,672 € | 1 | |
21.02. 16:35:32.748 | 39,953 € | 1 | |
10.01. 07:30:31.461 | 39,993 € | 1 | |
07.11. 18:54:46.613 | 38,328 € | 1 | |
02.11. 22:09:01.898 | 38,729 € | 1 | |
04.07. 18:05:40.059 | 36,772 € | 40 | |
02.05. 10:15:13.277 | 36,5996 € | 16 | |
15.08. 18:11:11.737 | 34,221 € | 1 | |
09.06. 15:51:46.797 | 37,096 € | 65 | |
09.06. 15:51:21.813 | 37,00 € | 131 | |
09.06. 15:51:14.622 | 37,00 € | 131 | |
09.06. 15:51:02.208 | 37,00 € | 131 | |
24.10. 08:00:01.529 | 39,848 € | 60 | |
19.09. 08:00:33.259 | 39,01 € | 50 | |
24.08. 13:21:44.834 | 39,77 € | 100 | |
15.08. 17:25:08.419 | 38,47 € | 25 | |
05.08. 17:21:28.525 | 38,12 € | 35 | |
25.07. 15:55:19.791 | 39,12 € | 2 | |
24.06. 11:52:22.143 | 36,07 € | 21 | |
13.06. 14:18:24.911 | 38,287 € | 491 | |
23.05. 12:51:07.392 | 39,14 € | 25 | |
26.02. 13:35:33.747 | 36,45 € | 30 | |
24.02. 12:37:38.764 | 35,96 € | 8 | |
19.02. 09:48:58.021 | 36,73 € | 15 | |
17.02. 08:28:32.905 | 35,90 € | 15 | |
11.02. 11:15:21.629 | 37,11 € | 1 | |
29.12. 11:20:29.137 | 41,35 € | 72 | |
10.12. 16:56:55.444 | 40,92 € | 6 | |
19.11. 14:11:12.419 | 43,57 € | 200 | |
02.11. 20:28:10.537 | 41,36 € | 120 | |
01.11. 18:46:17.708 | 41,66 € | 120 | |
01.11. 17:27:11.542 | 41,66 € | 120 | |
01.11. 17:01:02.555 | 41,66 € | 120 | |
01.11. 17:00:20.351 | 41,66 € | 120 | |
31.10. 10:56:06.262 | 41,66 € | 120 | |
31.10. 10:54:06.986 | 41,62 € | 100 | |
26.10. 15:47:00.858 | 41,22 € | 15 | |
23.10. 08:20:03.529 | 40,73 € | 1 | |
16.10. 15:35:26.483 | 40,48 € | 25 | |
08.10. 11:51:57.833 | 40,47 € | 8 | |
08.09. 10:40:18.995 | 35,83 € | 7 | |
13.08. 15:35:01.365 | 42,30 € | 50 | |
11.08. 16:09:07.641 | 42,51 € | 4 | |
11.08. 09:08:13.543 | 41,93 € | 20 | |
27.07. 10:09:33.360 | 41,54 € | 4 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:56:00.000 | 379 | 11,895 € | 12,14 € | 379 |
14:53:00.000 | 379 | 11,895 € | 12,14 € | 379 |
14:50:00.000 | 379 | 11,895 € | 12,14 € | 379 |
14:47:00.000 | 379 | 11,895 € | 12,14 € | 379 |
14:46:00.000 | 379 | 11,90 € | 12,14 € | 379 |
14:45:00.000 | 379 | 11,90 € | 12,135 € | 379 |
14:43:00.000 | 379 | 11,895 € | 12,135 € | 379 |
14:40:00.000 | 379 | 11,895 € | 12,135 € | 379 |
14:37:00.000 | 379 | 11,865 € | 12,135 € | 379 |
Stammdaten
WKN | A0F7DY |
ISIN | JP3422950000 |
Branche | Dienstleistungen |
Herkunft | Japan |
Aktienanzahl | 886,44 Mio. |
Marktkapitalisierung | 11,44 Mrd. |
Dividende je Aktie | 98,500 JPY (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 15,00 (2020) |
KCV | 5,68 (2020) |
Gewinn je Aktie | 203,030 (2021) |
Cashflow/Aktie | 650,540 (2020) |
Dividende je Aktie | 98,500 JPY (2021) |
Dividendenausschüttung in Mio. | 83,900 JPY (2021) |