12,400€
10,71%
Echtzeit-Aktienkurs CITIZEN WATCH CO. LTD.
Bid:
Ask:
Aktienkurse zur CITIZEN WATCH CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,60 | 12,40 | 11,40 | 12,40 | 10,71% | - |
| 11.11.2026 | 11,20 | 11,30 | 11,10 | 11,20 | -2,18% | 57,00 |
| 10.11.2026 | 11,30 | 11,55 | 11,30 | 11,45 | 5,05% | 248,00 |
| 09.11.2026 | 10,80 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 06.11.2026 | 10,50 | 10,80 | 10,50 | 10,70 | -4,89% | 13,00 |
| 05.11.2026 | 11,70 | 11,80 | 11,20 | 11,25 | -5,46% | - |
| 04.11.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 03.11.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 02.11.2026 | 12,10 | 12,20 | 12,00 | 12,10 | -1,63% | 12,00 |
| 30.10.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -3,91% | 16,00 |
| 29.10.2026 | 12,90 | 12,90 | 12,70 | 12,80 | -0,78% | 44,00 |
| 28.10.2026 | 13,00 | 13,10 | 12,85 | 12,90 | 0,00% | 1.056,00 |
| 27.10.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 3,20% | - |
| 26.10.2026 | 12,50 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 23.10.2026 | 12,40 | 12,60 | 12,30 | 12,50 | -0,79% | 1.082,00 |
| 22.10.2026 | 12,50 | 12,70 | 12,50 | 12,60 | -0,79% | 628,00 |
| 21.10.2026 | 12,60 | 12,80 | 12,60 | 12,70 | 0,00% | 15.362,00 |
| 20.10.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -3,05% | - |
| 19.10.2026 | 13,10 | 13,20 | 12,90 | 13,10 | 0,00% | 2.128,00 |
| 16.10.2026 | 13,20 | 13,30 | 13,10 | 13,10 | 3,15% | 46,00 |
| 15.10.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | - |
| 14.10.2026 | 13,00 | 13,10 | 12,80 | 12,95 | -4,07% | 720,00 |
| 13.10.2026 | 13,50 | 13,60 | 13,40 | 13,50 | 0,75% | 17.420,00 |
| 12.10.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.10.2026 | 13,40 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 08.10.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -3,65% | 310,00 |
| 07.10.2026 | 13,70 | 13,80 | 13,50 | 13,70 | 0,74% | 15.042,00 |
| 06.10.2026 | 14,10 | 14,10 | 13,60 | 13,60 | -2,16% | 2.412,00 |
| 05.10.2026 | 13,90 | 13,90 | 13,80 | 13,90 | 1,46% | 531,00 |
| 02.10.2026 | 13,50 | 13,80 | 13,50 | 13,70 | 0,74% | - |
| 01.10.2026 | 13,50 | 13,60 | 13,35 | 13,60 | 4,62% | 27.000,00 |
| 30.09.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -2,26% | 7.115,00 |
| 29.09.2026 | 13,20 | 13,30 | 13,10 | 13,30 | 0,00% | 11,00 |
| 28.09.2026 | 13,30 | 13,40 | 13,30 | 13,30 | -2,21% | 88,00 |
| 25.09.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 3,82% | - |
| 24.09.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 78,00 |
| 23.09.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 151,00 |
| 22.09.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 21.09.2026 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 28.000,00 |
| 18.09.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 17.09.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 1,96% | 2.990,00 |
| 16.09.2026 | 12,70 | 12,85 | 12,70 | 12,75 | 0,39% | 640,00 |
| 15.09.2026 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 14.09.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | 14,00 |
| 11.09.2026 | 12,40 | 12,60 | 12,40 | 12,50 | -2,34% | - |
| 10.09.2026 | 12,80 | 12,90 | 12,70 | 12,80 | 1,59% | - |
| 09.09.2026 | 12,70 | 12,70 | 12,40 | 12,60 | -2,33% | - |
| 08.09.2026 | 13,00 | 13,10 | 12,90 | 12,90 | -12,84% | 81,00 |
| 07.09.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | 13,00 |
| 04.09.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | 2.600,00 |
| 03.09.2026 | 14,30 | 14,50 | 14,30 | 14,50 | -2,03% | 90,00 |
| 02.09.2026 | 14,70 | 14,80 | 14,60 | 14,80 | -1,99% | - |
| 01.09.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -0,66% | 2.452,00 |
| 31.08.2026 | 15,20 | 15,30 | 15,10 | 15,20 | 3,40% | 150,00 |
| 28.08.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 27.08.2026 | 14,60 | 14,70 | 14,50 | 14,60 | -0,68% | - |
| 26.08.2026 | 14,70 | 14,70 | 14,60 | 14,70 | 0,68% | 110,00 |
| 25.08.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 5,04% | - |
| 24.08.2026 | 13,90 | 14,00 | 13,80 | 13,90 | 1,46% | - |
| 21.08.2026 | 13,60 | 13,90 | 13,60 | 13,70 | -0,72% | 138,00 |
| 20.08.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 19.08.2026 | 14,00 | 14,00 | 13,80 | 13,90 | 41,84% | - |
| 05.05.2026 | 9,85 | 9,85 | 9,75 | 9,80 | 0,00% | - |
| 04.05.2026 | 9,70 | 9,80 | 9,70 | 9,80 | -1,01% | - |
| 30.04.2026 | 9,75 | 9,90 | 9,65 | 9,90 | 2,59% | 3.080,00 |
| 29.04.2026 | 9,60 | 9,80 | 9,60 | 9,65 | 0,00% | - |
| 28.04.2026 | 9,80 | 9,80 | 9,65 | 9,65 | 1,05% | - |
| 27.04.2026 | 9,60 | 9,60 | 9,55 | 9,55 | -2,05% | - |
| 24.04.2026 | 9,70 | 9,75 | 9,70 | 9,75 | -1,52% | - |
| 23.04.2026 | 9,90 | 9,90 | 9,85 | 9,90 | -1,98% | - |
| 22.04.2026 | 10,10 | 10,10 | 10,00 | 10,10 | 2,02% | - |
| 21.04.2026 | 9,93 | 10,00 | 9,90 | 9,90 | 0,00% | - |
| 20.04.2026 | 9,90 | 9,90 | 9,85 | 9,90 | -1,00% | 168,00 |
| 17.04.2026 | 9,85 | 10,03 | 9,85 | 10,00 | 3,09% | 16,00 |
| 16.04.2026 | 9,75 | 9,75 | 9,70 | 9,70 | 1,04% | 312,00 |
| 15.04.2026 | 9,55 | 9,60 | 9,50 | 9,60 | -0,52% | 145,00 |
| 14.04.2026 | 9,50 | 9,65 | 9,50 | 9,65 | -0,52% | - |
| 13.04.2026 | 9,60 | 9,70 | 9,60 | 9,70 | -0,51% | 100,00 |
| 10.04.2026 | 9,60 | 9,80 | 9,60 | 9,75 | -0,51% | - |
| 09.04.2026 | 9,75 | 9,80 | 9,70 | 9,80 | -2,00% | 750,00 |
| 08.04.2026 | 9,85 | 10,05 | 9,85 | 10,00 | 3,09% | - |
| 07.04.2026 | 9,65 | 9,70 | 9,55 | 9,70 | 3,74% | 14,00 |
| 02.04.2026 | 9,30 | 9,40 | 9,25 | 9,35 | -0,53% | - |
| 01.04.2026 | 9,50 | 9,53 | 9,20 | 9,40 | 0,80% | 8.190,00 |
| 31.03.2026 | 9,20 | 9,33 | 9,10 | 9,33 | 1,36% | - |
| 30.03.2026 | 9,20 | 9,35 | 9,20 | 9,20 | -2,13% | - |
| 27.03.2026 | 9,65 | 9,65 | 9,40 | 9,40 | -2,08% | 96,00 |
| 26.03.2026 | 9,55 | 9,70 | 9,55 | 9,60 | -1,03% | - |
| 25.03.2026 | 9,70 | 9,75 | 9,65 | 9,70 | 2,65% | - |
| 24.03.2026 | 9,40 | 9,50 | 9,35 | 9,45 | 3,85% | - |
| 23.03.2026 | 8,90 | 9,20 | 8,85 | 9,10 | 0,00% | - |
| 20.03.2026 | 9,20 | 9,30 | 9,10 | 9,10 | -2,15% | - |
| 19.03.2026 | 9,35 | 9,35 | 9,08 | 9,30 | 0,00% | - |
| 18.03.2026 | 9,55 | 9,55 | 9,25 | 9,30 | 2,20% | 1.318,00 |
| 17.03.2026 | 9,15 | 9,15 | 9,10 | 9,10 | 0,55% | - |
| 16.03.2026 | 8,95 | 9,05 | 8,95 | 9,05 | 0,56% | 84,00 |
| 13.03.2026 | 8,95 | 9,00 | 8,95 | 9,00 | 0,56% | 1.150,00 |
| 12.03.2026 | 8,95 | 8,95 | 8,90 | 8,95 | -2,19% | 399,00 |
| 11.03.2026 | 9,05 | 9,15 | 9,05 | 9,15 | 0,55% | - |
| 10.03.2026 | 9,15 | 9,25 | 9,10 | 9,10 | -1,09% | - |