18,450€
-1,07%
Echtzeit-Aktienkurs Toyo Seikan Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Toyo Seikan Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 18,25 | 18,40 | 18,25 | 18,40 | -1,34% | - |
| 10.04.2026 | 18,70 | 18,70 | 18,65 | 18,65 | -0,80% | - |
| 09.04.2026 | 18,95 | 19,15 | 18,60 | 18,80 | -3,09% | - |
| 08.04.2026 | 19,20 | 19,40 | 19,05 | 19,40 | 4,30% | - |
| 07.04.2026 | 18,30 | 18,60 | 18,30 | 18,60 | -4,12% | 531,00 |
| 02.04.2026 | 19,25 | 19,50 | 18,90 | 19,40 | -1,52% | - |
| 01.04.2026 | 19,40 | 19,70 | 19,40 | 19,70 | -0,51% | 201,00 |
| 31.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,86% | 1,00 |
| 30.03.2026 | 19,20 | 20,15 | 19,15 | 19,25 | 0,00% | - |
| 27.03.2026 | 19,75 | 19,80 | 19,25 | 19,25 | -3,51% | - |
| 26.03.2026 | 19,95 | 19,95 | 19,80 | 19,95 | -0,25% | - |
| 25.03.2026 | 20,15 | 20,30 | 20,00 | 20,00 | 0,25% | - |
| 24.03.2026 | 19,75 | 19,95 | 19,55 | 19,95 | 3,91% | - |
| 23.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,24% | 1,00 |
| 20.03.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 19.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 480,00 |
| 18.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 17.03.2026 | 21,00 | 21,00 | 20,60 | 21,00 | 0,00% | 2.243,00 |
| 16.03.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 1.558,00 |
| 13.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 478,00 |
| 12.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 269,00 |
| 11.03.2026 | 21,20 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 10.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 241,00 |
| 09.03.2026 | 20,15 | 20,60 | 19,75 | 20,40 | -2,39% | - |
| 06.03.2026 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 05.03.2026 | 21,20 | 21,40 | 20,90 | 20,90 | 1,46% | - |
| 04.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | 490,00 |
| 03.03.2026 | 21,40 | 21,40 | 20,90 | 21,30 | -3,18% | - |
| 02.03.2026 | 22,00 | 22,00 | 21,70 | 22,00 | 2,33% | - |
| 26.02.2026 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 25.02.2026 | 21,90 | 21,90 | 21,80 | 21,90 | -1,35% | - |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | - |
| 20.02.2026 | 21,40 | 21,60 | 21,30 | 21,50 | -3,15% | - |
| 19.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 30,00 |
| 18.02.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 2,31% | - |
| 17.02.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 1,89% | - |
| 16.02.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -4,07% | - |
| 12.02.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 10.02.2026 | 21,50 | 21,90 | 21,50 | 21,90 | -1,35% | - |
| 09.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | 1,00 |
| 03.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | - |
| 02.02.2026 | 21,10 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 30.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 29.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.01.2026 | 20,80 | 20,90 | 20,70 | 20,80 | -1,89% | - |
| 27.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 26.01.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 23.01.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 22.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 23,00 |
| 21.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -3,23% | - |
| 19.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,46% | - |
| 16.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 1,44% | - |
| 09.01.2026 | 20,90 | 20,90 | 20,80 | 20,90 | -1,42% | - |
| 08.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 06.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 05.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 29.12.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 23.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 7,00 |
| 22.12.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -2,83% | - |
| 19.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | - |
| 17.12.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -4,67% | - |
| 16.12.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -1,83% | - |
| 15.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 2,00 |
| 12.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 956,00 |
| 11.12.2025 | 20,80 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 1,00 |
| 05.12.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -2,36% | - |
| 04.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 02.12.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 01.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.11.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 27.11.2025 | 20,60 | 20,60 | 20,40 | 20,50 | 1,49% | - |
| 26.11.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 2,02% | - |
| 25.11.2025 | 19,80 | 19,95 | 19,80 | 19,80 | 2,06% | - |
| 24.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | - |
| 21.11.2025 | 19,35 | 19,35 | 19,25 | 19,25 | 1,05% | - |
| 20.11.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,55% | - |
| 19.11.2025 | 19,15 | 19,35 | 19,15 | 19,35 | 0,00% | - |
| 18.11.2025 | 19,30 | 19,45 | 19,30 | 19,35 | -1,53% | - |
| 17.11.2025 | 20,00 | 20,00 | 19,65 | 19,65 | -1,50% | - |
| 14.11.2025 | 20,00 | 20,00 | 19,95 | 19,95 | -2,21% | - |
| 13.11.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 12.11.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -2,33% | - |
| 10.11.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 12,27% | - |
| 07.11.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -2,05% | - |
| 05.11.2025 | 19,60 | 19,65 | 19,55 | 19,55 | 1,82% | - |
| 04.11.2025 | 19,25 | 19,35 | 19,15 | 19,20 | -1,29% | - |
| 31.10.2025 | 19,45 | 19,55 | 19,35 | 19,45 | 0,52% | - |
| 30.10.2025 | 19,25 | 19,35 | 19,15 | 19,35 | -1,02% | - |
| 29.10.2025 | 19,70 | 19,75 | 19,45 | 19,55 | -0,51% | - |
| 27.10.2025 | 19,65 | 19,70 | 19,55 | 19,65 | 1,55% | - |
| 24.10.2025 | 19,40 | 19,45 | 19,35 | 19,35 | 0,26% | - |
| 23.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 11,00 |