12,240€
-0,24%
Echtzeit-Aktienkurs Casio Computer Co. Ltd.
Bid:
Ask:
Aktienkurse zur Casio Computer Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,17 | 12,22 | 12,14 | 12,15 | -1,02% | - |
| 24.09.2026 | 12,01 | 12,27 | 11,97 | 12,27 | 2,34% | 104,00 |
| 23.09.2026 | 11,99 | 11,99 | 11,78 | 11,99 | 0,00% | 34,00 |
| 22.09.2026 | 11,99 | 11,99 | 11,78 | 11,99 | 2,04% | 287,00 |
| 21.09.2026 | 11,99 | 11,99 | 11,75 | 11,75 | -2,33% | 48,00 |
| 18.09.2026 | 11,84 | 12,03 | 11,84 | 12,03 | -1,64% | 126,00 |
| 17.09.2026 | 12,34 | 12,34 | 12,23 | 12,23 | 1,16% | 6,00 |
| 16.09.2026 | 11,94 | 12,23 | 11,94 | 12,09 | 4,95% | 572,00 |
| 15.09.2026 | 11,80 | 11,81 | 11,52 | 11,52 | 1,68% | 13,00 |
| 14.09.2026 | 11,50 | 11,70 | 11,23 | 11,33 | -1,39% | 323,00 |
| 11.09.2026 | 11,39 | 11,49 | 11,12 | 11,49 | 1,77% | 78,00 |
| 10.09.2026 | 11,57 | 11,57 | 11,19 | 11,29 | -2,08% | 254,00 |
| 09.09.2026 | 11,69 | 11,69 | 11,53 | 11,53 | -1,45% | 43,00 |
| 08.09.2026 | 12,15 | 12,15 | 11,40 | 11,70 | -9,86% | 5.674,00 |
| 07.09.2026 | 12,90 | 12,98 | 12,61 | 12,98 | -0,38% | 64,00 |
| 04.09.2026 | 12,99 | 13,03 | 12,99 | 13,03 | 1,09% | 10,00 |
| 03.09.2026 | 13,02 | 13,02 | 12,89 | 12,89 | -4,31% | 152,00 |
| 02.09.2026 | 13,06 | 13,47 | 13,06 | 13,47 | 0,00% | 367,00 |
| 01.09.2026 | 13,49 | 13,76 | 13,21 | 13,47 | -1,10% | 87,00 |
| 31.08.2026 | 13,45 | 13,77 | 13,40 | 13,62 | 6,57% | 268,00 |
| 28.08.2026 | 13,16 | 13,19 | 12,78 | 12,78 | -0,47% | 35,00 |
| 27.08.2026 | 13,16 | 13,16 | 12,82 | 12,84 | -0,47% | 128,00 |
| 26.08.2026 | 13,00 | 13,02 | 12,90 | 12,90 | 3,28% | - |
| 25.08.2026 | 12,80 | 12,80 | 12,48 | 12,49 | -1,42% | 215,00 |
| 24.08.2026 | 12,77 | 12,77 | 12,36 | 12,67 | 3,43% | 250,00 |
| 21.08.2026 | 12,58 | 12,58 | 12,25 | 12,25 | -4,45% | 230,00 |
| 20.08.2026 | 12,85 | 12,85 | 12,51 | 12,82 | 1,99% | 42,00 |
| 19.08.2026 | 12,36 | 12,60 | 12,27 | 12,57 | 1,70% | 344,00 |
| 18.08.2026 | 12,85 | 12,85 | 12,36 | 12,36 | -5,79% | 378,00 |
| 17.08.2026 | 13,09 | 13,17 | 12,82 | 13,12 | 1,55% | 16,00 |
| 14.08.2026 | 13,49 | 13,53 | 12,92 | 12,92 | -9,08% | 1.230,00 |
| 13.08.2026 | 13,36 | 14,30 | 13,36 | 14,21 | 7,57% | 1.971,00 |
| 12.08.2026 | 12,73 | 13,21 | 12,72 | 13,21 | 4,68% | 115,00 |
| 11.08.2026 | 12,62 | 12,62 | 12,33 | 12,62 | -0,08% | 144,00 |
| 10.08.2026 | 12,55 | 12,86 | 12,33 | 12,63 | 5,07% | 137,00 |
| 07.08.2026 | 12,19 | 12,40 | 12,01 | 12,02 | -7,68% | 145,00 |
| 06.08.2026 | 12,71 | 13,09 | 12,49 | 13,02 | 3,25% | 2.797,00 |
| 05.08.2026 | 12,65 | 12,99 | 12,56 | 12,61 | 0,72% | 1.060,00 |
| 04.08.2026 | 12,04 | 12,74 | 12,04 | 12,52 | 4,16% | 1.190,00 |
| 03.08.2026 | 11,75 | 12,33 | 11,54 | 12,02 | 9,87% | 2.589,00 |
| 31.07.2026 | 9,40 | 10,94 | 9,40 | 10,94 | 12,55% | 522,00 |
| 30.07.2026 | 9,45 | 9,72 | 9,22 | 9,72 | 5,31% | 17,00 |
| 29.07.2026 | 9,23 | 9,23 | 9,23 | 9,23 | 1,15% | 20,00 |
| 28.07.2026 | 9,37 | 9,37 | 9,13 | 9,13 | -2,51% | 67,00 |
| 27.07.2026 | 9,32 | 9,58 | 9,31 | 9,36 | 0,70% | 829,00 |
| 24.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 1,20% | 1,00 |
| 23.07.2026 | 9,52 | 9,54 | 9,19 | 9,19 | -6,23% | 38,00 |
| 22.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 2,35% | 4,00 |
| 21.07.2026 | 9,78 | 9,84 | 9,53 | 9,57 | -1,90% | 23,00 |
| 20.07.2026 | 9,75 | 9,76 | 9,75 | 9,76 | -0,71% | 35,00 |
| 17.07.2026 | 9,46 | 9,83 | 9,46 | 9,83 | 2,99% | 214,00 |
| 16.07.2026 | 9,89 | 9,89 | 9,54 | 9,54 | -1,50% | 122,00 |
| 15.07.2026 | 9,98 | 9,98 | 9,69 | 9,69 | -0,10% | 21,00 |
| 14.07.2026 | 9,69 | 9,70 | 9,69 | 9,70 | -4,67% | 436,00 |
| 13.07.2026 | 10,07 | 10,17 | 10,07 | 10,17 | 1,40% | 4,00 |
| 10.07.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 0,80% | 3,00 |
| 09.07.2026 | 10,10 | 10,20 | 9,95 | 9,95 | -0,50% | 6,00 |
| 08.07.2026 | 9,97 | 10,00 | 9,97 | 10,00 | -0,99% | 23,00 |
| 07.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,27% | 2,00 |
| 06.07.2026 | 10,24 | 10,24 | 10,23 | 10,23 | 0,10% | 71,00 |
| 03.07.2026 | 10,21 | 10,22 | 10,20 | 10,22 | 2,35% | 223,00 |
| 02.07.2026 | 9,98 | 10,20 | 9,98 | 9,99 | -3,43% | 440,00 |
| 01.07.2026 | 10,36 | 10,36 | 10,31 | 10,34 | -2,27% | 224,00 |
| 30.06.2026 | 10,23 | 10,58 | 10,20 | 10,58 | 2,32% | 324,00 |
| 29.06.2026 | 10,28 | 10,65 | 10,28 | 10,34 | -3,63% | 1.641,00 |
| 26.06.2026 | 10,94 | 11,04 | 10,73 | 10,73 | 4,58% | 311,00 |
| 25.06.2026 | 10,34 | 10,63 | 10,26 | 10,26 | 0,10% | 1.527,00 |
| 24.06.2026 | 10,21 | 10,25 | 9,96 | 10,25 | 1,38% | 30,00 |
| 23.06.2026 | 10,22 | 10,22 | 10,08 | 10,11 | -1,84% | 284,00 |
| 22.06.2026 | 10,24 | 10,30 | 10,12 | 10,30 | -1,44% | 590,00 |
| 19.06.2026 | 10,26 | 10,49 | 10,26 | 10,45 | 2,75% | 1.080,00 |
| 18.06.2026 | 10,04 | 10,17 | 10,04 | 10,17 | 3,67% | 2.102,00 |
| 17.06.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -2,19% | 51,00 |
| 16.06.2026 | 9,96 | 10,05 | 9,80 | 10,03 | 2,09% | 23,00 |
| 15.06.2026 | 9,76 | 9,83 | 9,76 | 9,83 | 3,69% | 8,00 |
| 12.06.2026 | 9,54 | 9,54 | 9,48 | 9,48 | -2,52% | 66,00 |
| 11.06.2026 | 9,42 | 9,72 | 9,29 | 9,72 | 3,57% | 778,00 |
| 10.06.2026 | 9,57 | 9,64 | 9,39 | 9,39 | -2,70% | 145,00 |
| 09.06.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -4,41% | 200,00 |
| 08.06.2026 | 9,94 | 10,09 | 9,94 | 10,09 | 3,59% | 4,00 |
| 05.06.2026 | 10,02 | 10,02 | 9,74 | 9,74 | -3,47% | 557,00 |
| 04.06.2026 | 10,05 | 10,09 | 9,81 | 10,09 | -0,79% | 30,00 |
| 03.06.2026 | 10,30 | 10,30 | 9,96 | 10,17 | 3,67% | 349,00 |
| 02.06.2026 | 9,90 | 9,90 | 9,81 | 9,81 | 2,94% | 215,00 |
| 01.06.2026 | 9,81 | 9,81 | 9,53 | 9,53 | -1,80% | 615,00 |
| 29.05.2026 | 9,56 | 9,75 | 9,56 | 9,71 | 3,03% | 335,00 |
| 28.05.2026 | 9,35 | 9,42 | 9,35 | 9,42 | 0,32% | 726,00 |
| 27.05.2026 | 9,37 | 9,40 | 9,35 | 9,39 | -1,11% | - |
| 26.05.2026 | 9,48 | 9,50 | 9,48 | 9,50 | 2,93% | 208,00 |
| 25.05.2026 | 9,42 | 9,45 | 9,17 | 9,23 | 3,16% | 238,00 |
| 22.05.2026 | 8,87 | 8,95 | 8,82 | 8,94 | 6,52% | - |
| 21.05.2026 | 8,32 | 8,46 | 8,22 | 8,40 | -2,16% | 225,00 |
| 20.05.2026 | 8,40 | 8,58 | 8,40 | 8,58 | -1,94% | 202,00 |
| 19.05.2026 | 8,57 | 8,75 | 8,57 | 8,75 | -1,85% | 200,00 |
| 18.05.2026 | 8,91 | 9,02 | 8,73 | 8,92 | -4,86% | 421,00 |
| 15.05.2026 | 9,34 | 9,37 | 9,15 | 9,37 | 2,21% | 66,00 |
| 14.05.2026 | 9,05 | 9,17 | 9,05 | 9,17 | -2,32% | - |
| 13.05.2026 | 9,38 | 9,39 | 9,38 | 9,39 | 1,68% | 152,00 |
| 12.05.2026 | 9,09 | 9,32 | 9,09 | 9,23 | 3,24% | 22,00 |
| 11.05.2026 | 9,06 | 9,06 | 8,92 | 8,94 | -2,77% | 564,00 |