11,455€
-1,55%
Echtzeit-Aktienkurs Rohm Co. Ltd.
Bid:
Ask:
Aktienkurse zur Rohm Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,86% | - |
| 11.12.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -3,00% | - |
| 10.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,65% | - |
| 09.12.2025 | 12,11 | 12,45 | 12,11 | 12,45 | 3,15% | 30,00 |
| 08.12.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 0,63% | - |
| 05.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,17% | - |
| 04.12.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 4,39% | - |
| 03.12.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,65% | - |
| 02.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,04% | - |
| 01.12.2025 | 11,59 | 11,59 | 11,58 | 11,58 | 1,62% | - |
| 28.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 27.11.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,44% | - |
| 26.11.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 2,54% | - |
| 25.11.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -3,54% | - |
| 24.11.2025 | 11,17 | 11,45 | 11,17 | 11,45 | 2,97% | 100,00 |
| 21.11.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,85% | - |
| 20.11.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 2,09% | 200,00 |
| 19.11.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -0,09% | - |
| 18.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,17% | - |
| 17.11.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -2,91% | - |
| 14.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,06% | - |
| 13.11.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,30% | - |
| 12.11.2025 | 11,53 | 11,86 | 11,53 | 11,86 | 7,97% | 45,00 |
| 11.11.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,35% | - |
| 10.11.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -2,50% | - |
| 07.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -13,39% | - |
| 06.11.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 2,41% | - |
| 05.11.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -8,07% | - |
| 04.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,92% | 100,00 |
| 03.11.2025 | 13,72 | 14,13 | 13,72 | 14,13 | 3,21% | 150,00 |
| 31.10.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,44% | - |
| 30.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,63% | - |
| 29.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,95% | 180,00 |
| 28.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,56% | - |
| 27.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,28% | - |
| 24.10.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,19% | - |
| 23.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -3,97% | - |
| 22.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,07% | - |
| 21.10.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 2,05% | - |
| 20.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,42% | - |
| 17.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,25% | - |
| 16.10.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 2,13% | - |
| 15.10.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 3,28% | - |
| 14.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,84% | - |
| 13.10.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,88% | - |
| 10.10.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,53% | - |
| 09.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,71% | - |
| 08.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -6,52% | - |
| 07.10.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 1,85% | 110,00 |
| 06.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 3,56% | - |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,31% | - |
| 02.10.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 1,73% | - |
| 01.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | - |
| 30.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,32% | - |
| 29.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,26% | - |
| 26.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,75% | - |
| 25.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 24.09.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 23.09.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,12% | - |
| 22.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 2,49% | - |
| 19.09.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,21% | - |
| 18.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 2,02% | - |
| 17.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,21% | - |
| 16.09.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 2,88% | - |
| 15.09.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,08% | - |
| 12.09.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,29% | - |
| 11.09.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,21% | - |
| 10.09.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -0,25% | - |
| 09.09.2025 | 11,85 | 11,92 | 11,85 | 11,92 | 0,29% | 20,00 |
| 08.09.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,71% | - |
| 05.09.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -2,05% | - |
| 04.09.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -3,01% | - |
| 03.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,78% | - |
| 02.09.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -2,05% | - |
| 01.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,72% | - |
| 29.08.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,99% | - |
| 28.08.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 3,60% | - |
| 27.08.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,16% | - |
| 26.08.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,28% | - |
| 25.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,46% | - |
| 22.08.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,17% | - |
| 21.08.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,21% | - |
| 20.08.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -2,38% | - |
| 19.08.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 4,08% | - |
| 18.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,45% | - |
| 15.08.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 1,25% | - |
| 14.08.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,91% | - |
| 13.08.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 2,74% | - |
| 12.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,61% | - |
| 11.08.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,26% | - |
| 08.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,04% | - |
| 07.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,22% | - |
| 06.08.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -1,37% | - |
| 05.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 5,19% | - |
| 04.08.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,45% | - |
| 01.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,32% | - |
| 31.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 2,12% | - |
| 30.07.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 0,56% | - |
| 29.07.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,14% | - |
| 28.07.2025 | 10,88 | 10,88 | 10,78 | 10,78 | -2,09% | 480,00 |