162,100€
1,38%
Echtzeit-Aktienkurs KONAMI HOLDINGS
Bid:
Ask:
Aktienkurse zur KONAMI HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 161,40 | 162,60 | 160,90 | 162,20 | 1,44% | - |
| 11.11.2026 | 159,30 | 161,70 | 159,30 | 159,90 | -1,60% | 120,00 |
| 10.11.2026 | 162,05 | 163,50 | 161,70 | 162,50 | -1,04% | 175,00 |
| 09.11.2026 | 163,00 | 166,40 | 162,50 | 164,20 | 5,32% | 1.403,00 |
| 06.11.2026 | 155,10 | 156,90 | 154,90 | 155,90 | -0,06% | 14,00 |
| 05.11.2026 | 164,10 | 164,50 | 155,60 | 156,00 | 5,09% | 185,00 |
| 04.11.2026 | 147,00 | 148,90 | 146,60 | 148,45 | 1,47% | - |
| 03.11.2026 | 146,30 | 147,10 | 146,10 | 146,30 | -0,27% | - |
| 02.11.2026 | 147,10 | 147,80 | 146,70 | 146,70 | -1,41% | - |
| 30.10.2026 | 149,20 | 151,60 | 141,60 | 148,80 | 6,59% | 245,00 |
| 29.10.2026 | 138,30 | 144,40 | 137,90 | 139,60 | 7,14% | 124,00 |
| 28.10.2026 | 130,80 | 131,70 | 130,30 | 130,30 | -7,46% | 34,00 |
| 27.10.2026 | 139,80 | 140,80 | 138,80 | 140,80 | -0,21% | 2,00 |
| 26.10.2026 | 141,50 | 141,50 | 140,70 | 141,10 | 1,00% | 17,00 |
| 23.10.2026 | 139,50 | 139,90 | 138,30 | 139,70 | -3,05% | 97,00 |
| 22.10.2026 | 143,90 | 144,70 | 142,90 | 144,10 | 1,05% | - |
| 21.10.2026 | 142,40 | 142,90 | 142,20 | 142,60 | -0,49% | 25,00 |
| 20.10.2026 | 141,90 | 143,50 | 141,70 | 143,30 | 2,72% | 22,00 |
| 19.10.2026 | 140,20 | 140,20 | 139,30 | 139,50 | 1,31% | 1.225,00 |
| 16.10.2026 | 140,90 | 141,10 | 137,40 | 137,70 | 0,51% | 56,00 |
| 15.10.2026 | 136,90 | 137,00 | 136,90 | 137,00 | 2,01% | - |
| 14.10.2026 | 135,10 | 135,80 | 134,30 | 134,30 | -0,44% | 17,00 |
| 13.10.2026 | 134,50 | 135,40 | 134,50 | 134,90 | 3,45% | 81,00 |
| 12.10.2026 | 130,50 | 130,60 | 130,20 | 130,40 | 0,00% | 25,00 |
| 09.10.2026 | 130,50 | 130,90 | 129,40 | 130,40 | 3,41% | 681,00 |
| 08.10.2026 | 126,60 | 126,80 | 125,20 | 126,10 | 0,80% | - |
| 07.10.2026 | 124,80 | 125,60 | 124,60 | 125,10 | 0,24% | 89,00 |
| 06.10.2026 | 125,30 | 125,50 | 124,80 | 124,80 | -0,95% | 13,00 |
| 05.10.2026 | 125,40 | 126,70 | 125,40 | 126,00 | -0,40% | - |
| 02.10.2026 | 126,00 | 127,30 | 125,60 | 126,50 | 1,93% | 1.300,00 |
| 01.10.2026 | 123,20 | 124,50 | 123,00 | 124,10 | 3,42% | 1.300,00 |
| 30.09.2026 | 119,80 | 120,50 | 119,80 | 120,00 | 1,35% | - |
| 29.09.2026 | 117,00 | 118,50 | 117,00 | 118,40 | -0,34% | 14,00 |
| 28.09.2026 | 118,80 | 119,30 | 118,60 | 118,80 | -0,25% | 153,00 |
| 25.09.2026 | 118,50 | 119,20 | 118,30 | 119,10 | 0,17% | - |
| 24.09.2026 | 119,25 | 119,40 | 118,60 | 118,90 | 1,89% | 16,00 |
| 23.09.2026 | 117,60 | 117,60 | 116,60 | 116,70 | -0,85% | 17,00 |
| 22.09.2026 | 117,20 | 117,80 | 117,20 | 117,70 | 0,34% | - |
| 21.09.2026 | 116,80 | 117,30 | 116,70 | 117,30 | 0,34% | 927,00 |
| 18.09.2026 | 116,60 | 117,30 | 116,30 | 116,90 | -2,42% | - |
| 17.09.2026 | 119,40 | 120,10 | 119,20 | 119,80 | 3,36% | 3,00 |
| 16.09.2026 | 115,60 | 116,30 | 115,60 | 115,90 | -2,44% | - |
| 15.09.2026 | 119,30 | 119,50 | 118,50 | 118,80 | -1,90% | - |
| 14.09.2026 | 120,80 | 121,60 | 120,80 | 121,10 | 3,42% | 60,00 |
| 11.09.2026 | 115,90 | 117,10 | 115,90 | 117,10 | 4,37% | - |
| 10.09.2026 | 113,60 | 113,80 | 112,00 | 112,20 | -2,35% | - |
| 09.09.2026 | 115,40 | 115,80 | 114,70 | 114,90 | -1,29% | 72,00 |
| 08.09.2026 | 117,60 | 117,60 | 116,30 | 116,40 | 0,43% | - |
| 07.09.2026 | 115,40 | 116,10 | 115,00 | 115,90 | -3,17% | 2.402,00 |
| 04.09.2026 | 119,40 | 119,90 | 119,00 | 119,70 | 0,50% | - |
| 03.09.2026 | 117,90 | 119,40 | 117,90 | 119,10 | 1,19% | 16,00 |
| 02.09.2026 | 116,90 | 118,10 | 116,60 | 117,70 | 0,64% | 11,00 |
| 01.09.2026 | 118,90 | 118,90 | 116,15 | 116,95 | -1,47% | 81,00 |
| 31.08.2026 | 119,40 | 119,40 | 118,70 | 118,70 | -0,08% | 14,00 |
| 28.08.2026 | 119,30 | 119,70 | 118,50 | 118,80 | 1,37% | 120,00 |
| 27.08.2026 | 117,30 | 117,50 | 116,90 | 117,20 | -1,68% | 28,00 |
| 26.08.2026 | 119,40 | 119,40 | 119,00 | 119,20 | -0,08% | - |
| 25.08.2026 | 119,60 | 119,60 | 119,10 | 119,30 | 0,00% | - |
| 24.08.2026 | 118,90 | 119,60 | 118,90 | 119,30 | 1,10% | 15,00 |
| 21.08.2026 | 117,60 | 118,20 | 117,60 | 118,00 | -0,92% | 44,00 |
| 20.08.2026 | 119,40 | 119,40 | 118,90 | 119,10 | 0,93% | 72,00 |
| 19.08.2026 | 117,90 | 118,50 | 117,60 | 118,00 | 14,90% | - |
| 05.05.2026 | 103,30 | 103,30 | 102,70 | 102,70 | -0,29% | - |
| 04.05.2026 | 102,70 | 103,20 | 102,70 | 103,00 | 0,00% | 55,00 |
| 30.04.2026 | 100,63 | 103,40 | 100,33 | 103,00 | -1,90% | 7,00 |
| 29.04.2026 | 105,20 | 105,30 | 104,90 | 105,00 | -0,19% | 15,00 |
| 28.04.2026 | 106,30 | 106,50 | 105,00 | 105,20 | -0,85% | - |
| 27.04.2026 | 106,40 | 106,40 | 105,90 | 106,10 | -0,19% | 28,00 |
| 24.04.2026 | 106,10 | 106,30 | 105,90 | 106,30 | -1,39% | - |
| 23.04.2026 | 107,30 | 109,70 | 107,30 | 107,80 | -0,46% | 1.102,00 |
| 22.04.2026 | 107,80 | 108,30 | 107,60 | 108,30 | -1,72% | 75,00 |
| 21.04.2026 | 110,80 | 110,80 | 109,40 | 110,20 | -2,99% | 16,00 |
| 20.04.2026 | 113,80 | 113,90 | 113,30 | 113,60 | -0,09% | - |
| 17.04.2026 | 111,80 | 114,00 | 111,80 | 113,70 | 1,16% | 15,00 |
| 16.04.2026 | 113,00 | 113,00 | 111,80 | 112,40 | 1,17% | 37,00 |
| 15.04.2026 | 111,40 | 111,40 | 111,00 | 111,10 | 1,46% | 76,00 |
| 14.04.2026 | 108,60 | 109,60 | 108,40 | 109,50 | 2,82% | 39,00 |
| 13.04.2026 | 106,60 | 106,80 | 106,10 | 106,50 | 2,21% | 43,00 |
| 10.04.2026 | 104,50 | 104,70 | 104,10 | 104,20 | -0,29% | 23,00 |
| 09.04.2026 | 104,20 | 104,80 | 104,00 | 104,50 | -1,32% | 37,00 |
| 08.04.2026 | 105,50 | 106,00 | 105,40 | 105,90 | 1,83% | 30,00 |
| 07.04.2026 | 103,60 | 104,20 | 101,10 | 104,00 | 0,97% | 29,00 |
| 02.04.2026 | 105,00 | 106,00 | 103,00 | 103,00 | -5,50% | 28,00 |
| 01.04.2026 | 108,00 | 109,00 | 108,00 | 109,00 | 0,93% | 23,00 |
| 31.03.2026 | 107,00 | 109,00 | 106,00 | 108,00 | 4,85% | 397,00 |
| 30.03.2026 | 104,00 | 105,00 | 103,00 | 103,00 | -1,90% | 15,00 |
| 27.03.2026 | 105,00 | 107,00 | 103,00 | 105,00 | 0,96% | 116,00 |
| 26.03.2026 | 104,00 | 105,00 | 103,00 | 104,00 | -1,89% | - |
| 25.03.2026 | 105,00 | 107,00 | 105,00 | 106,00 | -1,85% | - |
| 24.03.2026 | 107,00 | 109,00 | 107,00 | 108,00 | -0,46% | 15,00 |
| 23.03.2026 | 107,00 | 110,00 | 107,00 | 108,50 | -1,81% | 22,00 |
| 20.03.2026 | 110,00 | 111,00 | 110,00 | 110,50 | -0,45% | 9,00 |
| 19.03.2026 | 112,00 | 112,00 | 111,00 | 111,00 | 0,45% | 1.218,00 |
| 18.03.2026 | 111,00 | 113,00 | 109,50 | 110,50 | -2,21% | - |
| 17.03.2026 | 112,00 | 113,00 | 112,00 | 113,00 | -1,74% | 220,00 |
| 16.03.2026 | 114,00 | 115,00 | 114,00 | 115,00 | 0,88% | 71,00 |
| 13.03.2026 | 113,00 | 114,00 | 113,00 | 114,00 | 3,64% | - |
| 12.03.2026 | 112,00 | 112,00 | 109,00 | 110,00 | 0,00% | - |
| 11.03.2026 | 110,00 | 111,00 | 110,00 | 110,00 | 0,00% | - |
| 10.03.2026 | 110,00 | 112,00 | 110,00 | 110,00 | 0,92% | 28,00 |