11,850€
1,54%
Echtzeit-Aktienkurs CASIO COMPUTER
Bid:
Ask:
Aktienkurse zur CASIO COMPUTER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,72 | 11,86 | 11,68 | 11,74 | 0,60% | 595,00 |
| 11.11.2026 | 11,64 | 11,86 | 11,62 | 11,67 | -2,67% | 14,00 |
| 10.11.2026 | 11,97 | 12,01 | 11,93 | 11,99 | 4,08% | 2.614,00 |
| 09.11.2026 | 11,43 | 11,53 | 11,41 | 11,52 | 1,59% | 41,00 |
| 06.11.2026 | 11,11 | 11,34 | 11,11 | 11,34 | -2,99% | 13,00 |
| 05.11.2026 | 12,30 | 12,42 | 11,52 | 11,69 | -2,34% | 56,00 |
| 04.11.2026 | 11,92 | 12,00 | 11,88 | 11,97 | -2,05% | 11.242,00 |
| 03.11.2026 | 12,21 | 12,28 | 12,20 | 12,22 | -0,33% | 300,00 |
| 02.11.2026 | 12,28 | 12,32 | 12,25 | 12,26 | -1,29% | 16,00 |
| 30.10.2026 | 12,45 | 12,49 | 12,36 | 12,42 | -2,28% | 60,00 |
| 29.10.2026 | 12,79 | 12,84 | 12,71 | 12,71 | -3,71% | 156,00 |
| 28.10.2026 | 13,25 | 13,31 | 13,19 | 13,20 | -0,38% | - |
| 27.10.2026 | 13,16 | 13,26 | 13,15 | 13,25 | 0,38% | - |
| 26.10.2026 | 13,18 | 13,22 | 13,16 | 13,20 | -0,53% | 702,00 |
| 23.10.2026 | 13,37 | 13,39 | 13,24 | 13,27 | 1,30% | 86,00 |
| 22.10.2026 | 13,03 | 13,15 | 13,03 | 13,10 | 1,39% | 10.800,00 |
| 21.10.2026 | 12,89 | 12,95 | 12,89 | 12,92 | 1,41% | - |
| 20.10.2026 | 12,68 | 12,76 | 12,66 | 12,74 | -2,52% | - |
| 19.10.2026 | 13,10 | 13,12 | 13,05 | 13,07 | 1,63% | - |
| 16.10.2026 | 13,05 | 13,08 | 12,83 | 12,86 | 2,55% | 15,00 |
| 15.10.2026 | 12,54 | 12,55 | 12,54 | 12,54 | -1,10% | - |
| 14.10.2026 | 12,74 | 12,76 | 12,67 | 12,68 | -1,55% | - |
| 13.10.2026 | 12,80 | 12,98 | 12,80 | 12,88 | 1,26% | 1.425,00 |
| 12.10.2026 | 12,56 | 12,72 | 12,55 | 12,72 | 1,19% | 420,00 |
| 09.10.2026 | 12,56 | 12,58 | 12,55 | 12,57 | 0,64% | 73,00 |
| 08.10.2026 | 12,57 | 12,59 | 12,48 | 12,49 | -2,35% | - |
| 07.10.2026 | 12,81 | 12,87 | 12,76 | 12,79 | -0,16% | 216,00 |
| 06.10.2026 | 12,91 | 12,91 | 12,80 | 12,81 | 1,67% | 69,00 |
| 05.10.2026 | 12,61 | 12,67 | 12,58 | 12,60 | 2,02% | 76,00 |
| 02.10.2026 | 12,26 | 12,42 | 12,22 | 12,35 | 0,08% | - |
| 01.10.2026 | 12,32 | 12,38 | 12,24 | 12,34 | 1,15% | - |
| 30.09.2026 | 12,20 | 12,25 | 12,19 | 12,20 | 0,99% | 142,00 |
| 29.09.2026 | 12,01 | 12,08 | 11,99 | 12,08 | 0,50% | 18,00 |
| 28.09.2026 | 12,04 | 12,06 | 11,99 | 12,02 | -1,96% | 32,00 |
| 25.09.2026 | 12,25 | 12,27 | 12,18 | 12,26 | 1,49% | 621,00 |
| 24.09.2026 | 12,13 | 12,13 | 12,07 | 12,08 | 1,43% | 94,00 |
| 23.09.2026 | 11,95 | 11,96 | 11,90 | 11,91 | -0,42% | 42,00 |
| 22.09.2026 | 11,91 | 11,97 | 11,90 | 11,96 | 0,34% | 11,00 |
| 21.09.2026 | 11,87 | 11,93 | 11,86 | 11,92 | 0,34% | 13,00 |
| 18.09.2026 | 11,84 | 11,91 | 11,81 | 11,88 | -1,82% | 1.350,00 |
| 17.09.2026 | 12,06 | 12,13 | 12,00 | 12,10 | 0,50% | 16,00 |
| 16.09.2026 | 11,96 | 12,10 | 11,90 | 12,04 | 3,97% | 193,00 |
| 15.09.2026 | 11,65 | 11,65 | 11,55 | 11,58 | 0,78% | 170,00 |
| 14.09.2026 | 11,56 | 11,58 | 11,45 | 11,49 | 1,77% | 13,00 |
| 11.09.2026 | 11,22 | 11,29 | 11,19 | 11,29 | 0,09% | 3.900,00 |
| 10.09.2026 | 11,46 | 11,54 | 11,26 | 11,28 | -2,42% | - |
| 09.09.2026 | 11,69 | 11,69 | 11,55 | 11,56 | -2,03% | - |
| 08.09.2026 | 11,92 | 11,94 | 11,60 | 11,80 | -8,46% | 3.606,00 |
| 07.09.2026 | 12,77 | 12,92 | 12,77 | 12,89 | 0,00% | 13,00 |
| 04.09.2026 | 12,83 | 12,92 | 12,77 | 12,89 | -0,46% | - |
| 03.09.2026 | 12,83 | 12,99 | 12,83 | 12,95 | -2,48% | - |
| 02.09.2026 | 13,19 | 13,29 | 13,15 | 13,28 | -1,56% | - |
| 01.09.2026 | 13,60 | 13,60 | 13,34 | 13,49 | -0,88% | 261,00 |
| 31.08.2026 | 13,61 | 13,69 | 13,60 | 13,61 | 4,93% | 1.220,00 |
| 28.08.2026 | 12,98 | 13,01 | 12,95 | 12,97 | 0,31% | 145,00 |
| 27.08.2026 | 12,94 | 12,96 | 12,90 | 12,93 | -0,54% | - |
| 26.08.2026 | 13,02 | 13,02 | 12,97 | 13,00 | 2,69% | - |
| 25.08.2026 | 12,66 | 12,69 | 12,57 | 12,66 | 0,40% | - |
| 24.08.2026 | 12,63 | 12,69 | 12,59 | 12,61 | 1,12% | 4.860,00 |
| 21.08.2026 | 12,49 | 12,50 | 12,42 | 12,47 | -2,04% | 14,00 |
| 20.08.2026 | 12,77 | 12,77 | 12,72 | 12,73 | 2,66% | - |
| 19.08.2026 | 12,36 | 12,49 | 12,36 | 12,40 | 45,03% | - |
| 05.05.2026 | 8,54 | 8,55 | 8,52 | 8,55 | 0,21% | - |
| 04.05.2026 | 8,62 | 8,62 | 8,52 | 8,53 | -1,36% | - |
| 30.04.2026 | 8,51 | 8,69 | 8,46 | 8,65 | 1,82% | - |
| 29.04.2026 | 8,56 | 8,56 | 8,50 | 8,50 | -0,06% | 15,00 |
| 28.04.2026 | 8,55 | 8,58 | 8,48 | 8,50 | -1,16% | - |
| 27.04.2026 | 8,62 | 8,64 | 8,58 | 8,60 | -2,33% | 640,00 |
| 24.04.2026 | 8,84 | 8,84 | 8,74 | 8,81 | -0,73% | - |
| 23.04.2026 | 8,90 | 8,92 | 8,85 | 8,87 | -2,26% | - |
| 22.04.2026 | 9,14 | 9,15 | 9,03 | 9,08 | 0,11% | - |
| 21.04.2026 | 9,18 | 9,18 | 9,05 | 9,07 | -1,09% | 15,00 |
| 20.04.2026 | 9,19 | 9,19 | 9,15 | 9,17 | -2,69% | 5.951,00 |
| 17.04.2026 | 9,31 | 9,54 | 9,29 | 9,42 | -0,65% | 17,00 |
| 16.04.2026 | 9,51 | 9,51 | 9,47 | 9,48 | 1,39% | 3.300,00 |
| 15.04.2026 | 9,25 | 9,35 | 9,24 | 9,35 | 1,03% | 5.512,00 |
| 14.04.2026 | 9,23 | 9,28 | 9,21 | 9,26 | 3,58% | 1.421,00 |
| 13.04.2026 | 8,93 | 8,95 | 8,85 | 8,94 | 0,45% | - |
| 10.04.2026 | 8,90 | 8,91 | 8,88 | 8,90 | -0,22% | - |
| 09.04.2026 | 8,94 | 8,94 | 8,76 | 8,92 | -0,78% | 242,00 |
| 08.04.2026 | 8,97 | 9,02 | 8,91 | 8,99 | 1,76% | 84,00 |
| 07.04.2026 | 8,78 | 8,90 | 8,77 | 8,83 | 4,13% | 1.092,00 |
| 02.04.2026 | 7,91 | 8,53 | 7,91 | 8,48 | 7,37% | 1.147,00 |
| 01.04.2026 | 7,88 | 7,93 | 7,86 | 7,90 | 1,39% | 105,00 |
| 31.03.2026 | 7,60 | 7,80 | 7,53 | 7,79 | -0,26% | - |
| 30.03.2026 | 7,82 | 7,87 | 7,81 | 7,81 | 1,06% | 15,00 |
| 27.03.2026 | 7,91 | 7,92 | 7,72 | 7,73 | -2,24% | 14,00 |
| 26.03.2026 | 7,95 | 7,95 | 7,90 | 7,91 | 0,25% | 1.008,00 |
| 25.03.2026 | 7,87 | 7,90 | 7,87 | 7,89 | 0,60% | - |
| 24.03.2026 | 7,82 | 7,88 | 7,78 | 7,84 | 0,97% | 30,00 |
| 23.03.2026 | 7,67 | 7,89 | 7,60 | 7,76 | 0,19% | 15,00 |
| 20.03.2026 | 7,90 | 7,91 | 7,74 | 7,75 | -2,05% | - |
| 19.03.2026 | 7,90 | 7,94 | 7,83 | 7,91 | -0,67% | 20,00 |
| 18.03.2026 | 8,14 | 8,15 | 7,95 | 7,96 | 0,10% | - |
| 17.03.2026 | 7,71 | 8,02 | 7,69 | 7,96 | 3,24% | - |
| 16.03.2026 | 7,75 | 7,76 | 7,70 | 7,71 | -1,22% | 248,00 |
| 13.03.2026 | 7,70 | 7,81 | 7,70 | 7,80 | 0,45% | - |
| 12.03.2026 | 7,77 | 7,78 | 7,75 | 7,77 | 0,06% | - |
| 11.03.2026 | 7,76 | 7,78 | 7,76 | 7,76 | 1,64% | 53,00 |
| 10.03.2026 | 7,63 | 7,71 | 7,62 | 7,64 | -1,20% | 25,00 |