67,000€
-1,47%
Echtzeit-Aktienkurs Micronics Japan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Micronics Japan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 66,00 | 66,25 | 66,00 | 66,00 | -2,94% | - |
| 16.04.2026 | 68,50 | 69,00 | 67,75 | 68,00 | -1,45% | - |
| 15.04.2026 | 68,25 | 69,00 | 67,75 | 69,00 | 1,47% | - |
| 14.04.2026 | 67,25 | 68,50 | 67,00 | 68,00 | 3,42% | - |
| 13.04.2026 | 64,50 | 66,25 | 64,50 | 65,75 | -5,05% | - |
| 10.04.2026 | 68,50 | 69,50 | 68,50 | 69,25 | 5,73% | - |
| 09.04.2026 | 66,00 | 66,00 | 65,25 | 65,50 | 0,38% | - |
| 08.04.2026 | 63,50 | 66,25 | 63,25 | 65,25 | 13,97% | - |
| 07.04.2026 | 58,00 | 58,25 | 56,50 | 57,25 | 6,51% | - |
| 02.04.2026 | 53,00 | 54,25 | 52,75 | 53,75 | -4,44% | - |
| 01.04.2026 | 56,00 | 57,00 | 54,75 | 56,25 | 12,16% | - |
| 31.03.2026 | 50,50 | 51,25 | 50,05 | 50,15 | -4,48% | - |
| 30.03.2026 | 51,75 | 52,75 | 51,50 | 52,50 | 0,48% | - |
| 27.03.2026 | 52,50 | 52,75 | 52,00 | 52,25 | -4,57% | - |
| 26.03.2026 | 54,75 | 55,25 | 54,25 | 54,75 | -8,75% | - |
| 25.03.2026 | 59,50 | 60,25 | 59,00 | 60,00 | 6,19% | - |
| 24.03.2026 | 57,00 | 57,25 | 56,00 | 56,50 | -0,44% | - |
| 23.03.2026 | 54,50 | 57,25 | 54,50 | 56,75 | -2,99% | - |
| 20.03.2026 | 59,00 | 59,25 | 58,25 | 58,50 | 0,00% | - |
| 19.03.2026 | 58,50 | 59,00 | 57,75 | 58,50 | -2,09% | - |
| 18.03.2026 | 60,50 | 60,75 | 59,50 | 59,75 | 3,02% | - |
| 17.03.2026 | 58,00 | 58,75 | 57,25 | 58,00 | -6,45% | - |
| 16.03.2026 | 60,75 | 62,50 | 60,50 | 62,00 | 5,08% | - |
| 13.03.2026 | 58,00 | 59,75 | 56,75 | 59,00 | -0,42% | - |
| 12.03.2026 | 59,75 | 60,25 | 58,75 | 59,25 | -3,27% | - |
| 11.03.2026 | 61,50 | 61,50 | 60,25 | 61,25 | 2,08% | - |
| 10.03.2026 | 59,00 | 61,00 | 58,50 | 60,00 | 5,73% | - |
| 09.03.2026 | 55,25 | 56,75 | 55,00 | 56,75 | -5,81% | - |
| 06.03.2026 | 61,50 | 62,25 | 60,00 | 60,25 | -1,63% | - |
| 05.03.2026 | 60,25 | 61,75 | 60,00 | 61,25 | 2,08% | - |
| 04.03.2026 | 59,00 | 60,00 | 58,50 | 60,00 | 0,84% | - |
| 03.03.2026 | 62,00 | 62,00 | 58,50 | 59,50 | -10,86% | - |
| 02.03.2026 | 67,50 | 67,50 | 66,50 | 66,75 | 0,38% | - |
| 27.02.2026 | 65,75 | 66,75 | 65,75 | 66,50 | -2,21% | - |
| 26.02.2026 | 67,75 | 68,50 | 67,50 | 68,00 | -6,85% | - |
| 25.02.2026 | 71,25 | 73,75 | 71,25 | 73,00 | 8,55% | - |
| 24.02.2026 | 66,75 | 67,75 | 66,50 | 67,25 | 3,86% | - |
| 23.02.2026 | 64,50 | 64,75 | 64,50 | 64,75 | 0,00% | - |
| 20.02.2026 | 64,75 | 65,00 | 64,75 | 64,75 | 0,39% | - |
| 19.02.2026 | 65,25 | 65,25 | 64,50 | 64,50 | -1,53% | - |
| 18.02.2026 | 65,25 | 65,75 | 65,25 | 65,50 | -3,32% | - |
| 17.02.2026 | 67,75 | 68,00 | 67,25 | 67,75 | -1,09% | - |
| 16.02.2026 | 69,00 | 69,75 | 68,25 | 68,50 | 1,48% | - |
| 13.02.2026 | 57,50 | 67,50 | 57,50 | 67,50 | 16,38% | 280,00 |
| 12.02.2026 | 57,50 | 58,00 | 57,50 | 58,00 | 3,57% | 50,00 |
| 11.02.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 0,90% | 100,00 |
| 10.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 4,72% | - |
| 09.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 11,34% | - |
| 06.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 05.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 04.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 03.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 5,73% | - |
| 02.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -6,20% | - |
| 30.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
| 29.01.2026 | 48,60 | 49,40 | 48,60 | 49,40 | -3,14% | 50,00 |
| 28.01.2026 | 50,50 | 51,50 | 50,15 | 51,00 | 3,24% | - |
| 27.01.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 3,78% | - |
| 26.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 23.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 22.01.2026 | 49,20 | 49,60 | 49,20 | 49,60 | 3,33% | 100,00 |
| 21.01.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 3,45% | 30,00 |
| 20.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 19.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 16.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 15.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 14.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 4,15% | - |
| 13.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 12.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 09.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 08.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 07.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 06.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 05.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 8,25% | - |
| 02.01.2026 | 38,20 | 38,80 | 38,20 | 38,80 | 1,57% | 102,00 |
| 30.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 29.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,86% | - |
| 23.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 22.12.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 7,51% | 100,00 |
| 19.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | - |
| 18.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 16.12.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -3,03% | 100,00 |
| 15.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 12.12.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -3,37% | 196,00 |
| 11.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 10.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 09.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 08.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 05.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 04.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 02.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 01.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 28.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 27.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 7,19% | - |
| 26.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 25.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 24.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 21.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -7,43% | - |
| 20.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |