38,500€
1,05%
Echtzeit-Aktienkurs SECOM CO. LTD
Bid:
Ask:
Aktienkurse zur SECOM CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,80 | 39,50 | 37,30 | 38,50 | 1,05% | 108,00 |
| 04.11.2026 | 38,10 | 38,30 | 38,00 | 38,10 | -0,52% | - |
| 03.11.2026 | 38,50 | 38,50 | 38,10 | 38,30 | -0,52% | - |
| 02.11.2026 | 38,40 | 38,50 | 38,30 | 38,50 | -0,52% | - |
| 30.10.2026 | 38,20 | 38,90 | 38,20 | 38,70 | 3,20% | - |
| 29.10.2026 | 38,00 | 38,00 | 37,50 | 37,50 | -0,53% | - |
| 28.10.2026 | 37,90 | 37,90 | 37,50 | 37,70 | -2,08% | 297,00 |
| 27.10.2026 | 38,60 | 38,90 | 38,30 | 38,50 | -1,53% | 195,00 |
| 26.10.2026 | 38,90 | 39,30 | 38,90 | 39,10 | 1,56% | - |
| 23.10.2026 | 38,30 | 38,90 | 38,30 | 38,50 | 0,52% | 780,00 |
| 22.10.2026 | 38,10 | 38,50 | 38,10 | 38,30 | -1,29% | 789,00 |
| 21.10.2026 | 38,20 | 40,20 | 37,70 | 38,80 | 2,92% | 3.406,00 |
| 20.10.2026 | 37,70 | 38,10 | 37,50 | 37,70 | 1,07% | - |
| 19.10.2026 | 37,50 | 37,50 | 37,30 | 37,30 | 0,54% | - |
| 16.10.2026 | 37,50 | 37,70 | 36,90 | 37,10 | -1,59% | - |
| 15.10.2026 | 37,20 | 37,70 | 37,20 | 37,70 | 2,72% | - |
| 14.10.2026 | 36,50 | 36,70 | 36,50 | 36,70 | 0,55% | - |
| 13.10.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 12.10.2026 | 36,10 | 36,30 | 35,90 | 36,30 | -0,55% | - |
| 09.10.2026 | 35,70 | 36,50 | 35,70 | 36,50 | 1,67% | 4.800,00 |
| 08.10.2026 | 35,70 | 35,90 | 35,70 | 35,90 | 1,70% | - |
| 07.10.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 0,00% | - |
| 06.10.2026 | 35,50 | 35,50 | 35,30 | 35,30 | -0,56% | - |
| 05.10.2026 | 35,70 | 35,70 | 35,30 | 35,50 | 1,72% | - |
| 02.10.2026 | 34,90 | 35,10 | 34,90 | 34,90 | -0,57% | - |
| 01.10.2026 | 35,30 | 35,50 | 34,50 | 35,10 | 0,57% | - |
| 30.09.2026 | 34,90 | 35,10 | 34,90 | 34,90 | 0,58% | - |
| 29.09.2026 | 34,70 | 34,70 | 34,50 | 34,70 | -1,70% | - |
| 28.09.2026 | 35,10 | 35,30 | 34,90 | 35,30 | -0,56% | - |
| 25.09.2026 | 35,50 | 35,70 | 35,30 | 35,50 | 1,14% | - |
| 24.09.2026 | 35,30 | 35,50 | 35,10 | 35,10 | -1,68% | 3.200,00 |
| 23.09.2026 | 36,00 | 36,00 | 35,50 | 35,70 | -0,83% | - |
| 22.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | - |
| 21.09.2026 | 36,00 | 36,00 | 35,70 | 35,70 | 0,00% | - |
| 18.09.2026 | 35,90 | 35,90 | 35,50 | 35,70 | -2,72% | - |
| 17.09.2026 | 36,50 | 36,90 | 36,50 | 36,70 | 3,09% | - |
| 16.09.2026 | 35,50 | 35,80 | 35,50 | 35,60 | -0,28% | - |
| 15.09.2026 | 35,90 | 35,90 | 35,70 | 35,70 | -1,11% | - |
| 14.09.2026 | 36,10 | 36,30 | 36,10 | 36,10 | 1,12% | - |
| 11.09.2026 | 35,50 | 35,70 | 35,30 | 35,70 | 1,71% | - |
| 10.09.2026 | 35,30 | 35,30 | 35,10 | 35,10 | 0,00% | - |
| 09.09.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | 2.156,00 |
| 08.09.2026 | 35,30 | 35,30 | 35,10 | 35,10 | 0,57% | - |
| 07.09.2026 | 34,70 | 35,10 | 34,70 | 34,90 | -1,69% | - |
| 04.09.2026 | 35,30 | 35,50 | 35,30 | 35,50 | 0,00% | - |
| 03.09.2026 | 35,30 | 35,70 | 35,30 | 35,50 | 0,57% | - |
| 02.09.2026 | 35,10 | 35,30 | 34,90 | 35,30 | 1,73% | - |
| 01.09.2026 | 35,30 | 35,30 | 34,30 | 34,70 | -0,57% | - |
| 31.08.2026 | 35,10 | 35,10 | 34,90 | 34,90 | 0,58% | - |
| 28.08.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | - |
| 27.08.2026 | 34,50 | 34,70 | 34,50 | 34,50 | 0,00% | - |
| 26.08.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -0,58% | - |
| 25.08.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,58% | - |
| 24.08.2026 | 34,50 | 34,70 | 34,50 | 34,50 | -0,58% | - |
| 21.08.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 1,76% | - |
| 20.08.2026 | 34,60 | 34,60 | 33,90 | 34,10 | -1,16% | - |
| 19.08.2026 | 34,30 | 34,70 | 34,30 | 34,50 | 10,93% | - |
| 05.05.2026 | 30,60 | 31,30 | 30,60 | 31,10 | -0,32% | - |
| 04.05.2026 | 31,10 | 31,30 | 31,10 | 31,20 | -0,32% | - |
| 30.04.2026 | 30,70 | 31,30 | 30,50 | 31,30 | 1,95% | - |
| 29.04.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | 15,00 |
| 28.04.2026 | 30,70 | 31,70 | 30,30 | 30,70 | 1,32% | - |
| 27.04.2026 | 30,30 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 24.04.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -1,30% | - |
| 23.04.2026 | 30,70 | 30,80 | 30,50 | 30,70 | -0,65% | - |
| 22.04.2026 | 30,90 | 30,90 | 30,70 | 30,90 | -1,28% | - |
| 21.04.2026 | 31,70 | 31,70 | 31,10 | 31,30 | -2,49% | - |
| 20.04.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -2,43% | - |
| 17.04.2026 | 32,30 | 32,90 | 32,30 | 32,90 | 2,49% | - |
| 16.04.2026 | 32,30 | 32,30 | 32,10 | 32,10 | 0,00% | - |
| 15.04.2026 | 32,10 | 32,30 | 32,10 | 32,10 | -0,62% | - |
| 14.04.2026 | 32,10 | 32,30 | 31,90 | 32,30 | -0,62% | - |
| 13.04.2026 | 32,30 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 10.04.2026 | 32,50 | 32,50 | 32,30 | 32,50 | -1,81% | - |
| 09.04.2026 | 33,10 | 33,30 | 31,70 | 33,10 | 0,00% | - |
| 08.04.2026 | 33,20 | 33,40 | 32,90 | 33,10 | -0,60% | - |
| 07.04.2026 | 33,30 | 33,30 | 32,90 | 33,30 | 0,00% | - |
| 02.04.2026 | 32,90 | 33,30 | 32,90 | 33,30 | 0,60% | - |
| 01.04.2026 | 33,10 | 33,20 | 32,90 | 33,10 | -1,78% | - |
| 31.03.2026 | 33,10 | 33,90 | 33,00 | 33,70 | 3,69% | 22,00 |
| 30.03.2026 | 32,50 | 32,70 | 32,30 | 32,50 | 3,17% | - |
| 27.03.2026 | 32,30 | 32,30 | 31,10 | 31,50 | -1,25% | - |
| 26.03.2026 | 31,40 | 31,90 | 31,40 | 31,90 | 0,00% | - |
| 25.03.2026 | 31,40 | 32,10 | 31,40 | 31,90 | -1,24% | - |
| 24.03.2026 | 31,90 | 32,50 | 31,90 | 32,30 | 1,89% | - |
| 23.03.2026 | 31,70 | 32,10 | 31,10 | 31,70 | -2,16% | - |
| 20.03.2026 | 32,70 | 32,90 | 32,30 | 32,40 | -1,52% | - |
| 19.03.2026 | 32,70 | 33,00 | 32,10 | 32,90 | 0,61% | - |
| 18.03.2026 | 33,30 | 33,50 | 32,50 | 32,70 | -1,80% | - |
| 17.03.2026 | 33,30 | 33,50 | 33,10 | 33,30 | 0,60% | - |
| 16.03.2026 | 32,90 | 33,10 | 32,90 | 33,10 | 1,22% | - |
| 13.03.2026 | 32,50 | 33,30 | 32,50 | 32,70 | 2,51% | 17,00 |
| 12.03.2026 | 31,40 | 32,10 | 31,40 | 31,90 | -2,45% | - |
| 11.03.2026 | 33,00 | 33,00 | 32,70 | 32,70 | -0,61% | - |
| 10.03.2026 | 32,90 | 33,50 | 32,70 | 32,90 | -2,37% | - |
| 09.03.2026 | 32,90 | 33,90 | 32,70 | 33,70 | 5,64% | - |
| 06.03.2026 | 32,70 | 32,70 | 31,70 | 31,90 | -1,85% | - |
| 05.03.2026 | 32,20 | 32,90 | 32,10 | 32,50 | -2,40% | - |
| 04.03.2026 | 32,20 | 33,50 | 32,20 | 33,30 | 3,10% | - |
| 03.03.2026 | 32,30 | 32,30 | 31,10 | 32,30 | -0,62% | - |