57,500€
1,77%
Echtzeit-Aktienkurs KONAMI HOLDINGS
Bid:
Ask:
Aktienkurse zur KONAMI HOLDINGS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 57,50 | 57,75 | 57,50 | 57,50 | 1,77% | - |
02.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | 4,00 |
30.04.2024 | 57,00 | 57,00 | 56,75 | 56,75 | 0,44% | - |
29.04.2024 | 57,00 | 57,00 | 56,50 | 56,50 | 0,89% | 108,00 |
25.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 28,00 |
23.04.2024 | 56,00 | 56,00 | 55,00 | 55,00 | -1,79% | 137,00 |
22.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 3,70% | 20,00 |
19.04.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -5,26% | 110,00 |
18.04.2024 | 57,50 | 57,50 | 57,00 | 57,00 | 0,88% | 21,00 |
16.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | 120,00 |
15.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 1,00 |
12.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 45,00 |
11.04.2024 | 58,00 | 58,00 | 57,50 | 57,50 | -3,36% | 70,00 |
09.04.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | 20,00 |
05.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 88,00 |
04.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | 6,00 |
03.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | 10,00 |
02.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 1,05% | 20,00 |
25.03.2024 | 62,50 | 62,50 | 61,85 | 61,85 | -1,20% | 21,00 |
22.03.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,63% | 30,00 |
21.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,64% | 20,00 |
20.03.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,16% | 27,00 |
18.03.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,80% | 15,00 |
15.03.2024 | 61,10 | 61,10 | 60,80 | 60,80 | 1,00% | 98,00 |
14.03.2024 | 61,00 | 61,10 | 60,20 | 60,20 | -1,87% | 237,00 |
07.03.2024 | 61,00 | 61,35 | 61,00 | 61,35 | -0,89% | 121,00 |
06.03.2024 | 61,20 | 61,90 | 61,20 | 61,90 | 1,06% | 24,00 |
05.03.2024 | 62,00 | 62,00 | 61,25 | 61,25 | -1,61% | 115,00 |
04.03.2024 | 63,05 | 63,05 | 62,25 | 62,25 | -1,19% | 44,00 |
01.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,94% | 24,00 |
29.02.2024 | 62,00 | 62,00 | 61,80 | 61,80 | 1,31% | 12,00 |
28.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,53% | 20,00 |
27.02.2024 | 61,95 | 61,95 | 61,95 | 61,95 | 0,32% | 1,00 |
23.02.2024 | 61,05 | 61,75 | 61,05 | 61,75 | 0,08% | 42,00 |
22.02.2024 | 60,80 | 61,70 | 60,80 | 61,70 | 3,18% | 95,00 |
20.02.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,56% | 30,00 |
19.02.2024 | 60,75 | 60,75 | 60,75 | 60,75 | -1,62% | 8,00 |
16.02.2024 | 61,75 | 61,75 | 61,75 | 61,75 | 0,08% | 30,00 |
15.02.2024 | 61,20 | 61,70 | 61,10 | 61,70 | 2,75% | 91,00 |
14.02.2024 | 60,00 | 60,15 | 60,00 | 60,05 | 4,43% | 31,00 |
09.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,20% | 30,00 |
08.02.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | 53,00 |
07.02.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,03% | 15,00 |
06.02.2024 | 59,00 | 59,20 | 59,00 | 59,20 | 0,51% | 25,00 |
05.02.2024 | 59,05 | 59,05 | 58,40 | 58,90 | 3,33% | 23,00 |
02.02.2024 | 57,50 | 57,50 | 57,00 | 57,00 | 0,71% | 23,00 |
01.02.2024 | 56,20 | 56,60 | 56,20 | 56,60 | 0,53% | 67,00 |
30.01.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 1,90% | 16,00 |
29.01.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 1,10% | 10,00 |
25.01.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -4,12% | 10,00 |
24.01.2024 | 55,40 | 57,00 | 55,40 | 57,00 | 0,18% | 299,00 |
22.01.2024 | 56,15 | 56,90 | 56,15 | 56,90 | 3,83% | 187,00 |
18.01.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,18% | 27,00 |
15.01.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 2,04% | 20,00 |
12.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 2,38% | 150,00 |
11.01.2024 | 52,75 | 52,75 | 52,55 | 52,55 | 0,19% | 106,00 |
10.01.2024 | 51,85 | 52,45 | 51,85 | 52,45 | 5,45% | 199,00 |
05.01.2024 | 49,74 | 49,74 | 49,74 | 49,74 | 3,41% | 101,00 |
04.01.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,88% | 2,00 |
02.01.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 1,40% | 5,00 |
29.12.2023 | 47,02 | 47,02 | 47,02 | 47,02 | 0,04% | 20,00 |
20.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 2,40% | 8,00 |
18.12.2023 | 46,02 | 46,02 | 45,90 | 45,90 | -2,92% | 111,00 |
14.12.2023 | 47,28 | 47,28 | 47,28 | 47,28 | -0,42% | 5,00 |
06.12.2023 | 47,48 | 47,48 | 47,48 | 47,48 | 3,35% | 1,00 |
04.12.2023 | 45,94 | 45,94 | 45,94 | 45,94 | 1,10% | 60,00 |
30.11.2023 | 45,44 | 45,44 | 45,44 | 45,44 | -5,37% | 24,00 |
08.11.2023 | 48,02 | 48,02 | 48,02 | 48,02 | -2,20% | 10,00 |
07.11.2023 | 49,10 | 49,10 | 49,10 | 49,10 | -2,00% | 100,00 |
06.11.2023 | 50,10 | 50,10 | 50,10 | 50,10 | 5,12% | 100,00 |
03.11.2023 | 47,66 | 47,66 | 47,66 | 47,66 | -2,73% | 105,00 |
31.10.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 97,00 |
30.10.2023 | 49,00 | 49,00 | 49,00 | 49,00 | -4,85% | 103,00 |
18.10.2023 | 51,40 | 51,50 | 51,40 | 51,50 | 3,71% | 25,00 |
16.10.2023 | 49,66 | 49,66 | 49,66 | 49,66 | -0,08% | 1,00 |
13.10.2023 | 49,70 | 49,70 | 49,70 | 49,70 | 1,55% | 4,00 |
03.10.2023 | 48,88 | 48,94 | 48,88 | 48,94 | -2,32% | 204,00 |
02.10.2023 | 50,40 | 50,40 | 50,10 | 50,10 | 0,00% | 101,00 |
25.09.2023 | 50,10 | 50,10 | 50,10 | 50,10 | 1,33% | 49,00 |
21.09.2023 | 49,44 | 49,44 | 49,44 | 49,44 | -5,38% | 1,00 |
15.09.2023 | 52,80 | 52,80 | 52,25 | 52,25 | -1,97% | 21,00 |
06.09.2023 | 53,30 | 53,30 | 53,30 | 53,30 | 0,47% | 2,00 |
05.09.2023 | 53,05 | 53,05 | 53,05 | 53,05 | -1,58% | 10,00 |
04.09.2023 | 53,85 | 53,90 | 53,85 | 53,90 | 1,99% | 160,00 |
31.08.2023 | 52,85 | 52,85 | 52,85 | 52,85 | -0,84% | 1,00 |
30.08.2023 | 53,30 | 53,30 | 53,30 | 53,30 | -0,74% | 21,00 |
29.08.2023 | 53,65 | 53,70 | 53,65 | 53,70 | 1,32% | 11,00 |
23.08.2023 | 52,95 | 53,00 | 52,95 | 53,00 | 1,15% | 68,00 |
22.08.2023 | 52,90 | 52,90 | 52,40 | 52,40 | 0,96% | 123,00 |
21.08.2023 | 51,30 | 51,90 | 51,30 | 51,90 | 2,67% | 294,00 |
18.08.2023 | 50,55 | 50,55 | 50,55 | 50,55 | -1,75% | 10,00 |
17.08.2023 | 51,15 | 51,45 | 51,15 | 51,45 | 0,39% | 21,00 |
16.08.2023 | 51,25 | 51,25 | 51,25 | 51,25 | -2,75% | 2,00 |
15.08.2023 | 52,70 | 52,70 | 52,70 | 52,70 | 1,35% | 1,00 |
14.08.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 10,00 |
07.08.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 5,26% | 60,00 |
03.08.2023 | 49,40 | 49,40 | 49,40 | 49,40 | -3,33% | 2,00 |
01.08.2023 | 51,20 | 51,20 | 51,10 | 51,10 | 0,49% | 23,00 |
31.07.2023 | 50,85 | 50,85 | 50,85 | 50,85 | 4,33% | 10,00 |
18.07.2023 | 48,74 | 48,74 | 48,74 | 48,74 | 0,58% | 6,00 |