54,010€
-6,52%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,64 | 55,73 | 53,99 | 54,04 | -6,47% | - |
| 03.04.2025 | 57,54 | 57,78 | 57,54 | 57,78 | -4,97% | 31,00 |
| 02.04.2025 | 59,96 | 60,80 | 59,96 | 60,80 | 1,91% | 102,00 |
| 01.04.2025 | 59,90 | 60,18 | 59,66 | 59,66 | 0,81% | 87,00 |
| 31.03.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -5,43% | 10,00 |
| 28.03.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -4,98% | 65,00 |
| 26.03.2025 | 64,88 | 65,86 | 64,88 | 65,86 | 1,76% | 351,00 |
| 24.03.2025 | 64,42 | 64,72 | 64,42 | 64,72 | -2,74% | 71,00 |
| 21.03.2025 | 66,54 | 66,54 | 66,54 | 66,54 | -1,97% | 83,00 |
| 20.03.2025 | 67,90 | 67,90 | 67,88 | 67,88 | -0,12% | 137,00 |
| 18.03.2025 | 67,30 | 67,96 | 67,12 | 67,96 | -1,62% | 23,00 |
| 17.03.2025 | 68,76 | 69,08 | 68,22 | 69,08 | 1,35% | 9,00 |
| 14.03.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 1,01% | 20,00 |
| 13.03.2025 | 67,56 | 67,56 | 67,48 | 67,48 | 2,24% | 45,00 |
| 11.03.2025 | 66,42 | 66,48 | 66,00 | 66,00 | -0,75% | 212,00 |
| 10.03.2025 | 66,02 | 66,50 | 66,00 | 66,50 | 0,76% | 229,00 |
| 07.03.2025 | 66,24 | 66,24 | 66,00 | 66,00 | -2,05% | 92,00 |
| 05.03.2025 | 67,74 | 67,74 | 67,38 | 67,38 | -1,98% | 220,00 |
| 04.03.2025 | 70,52 | 70,54 | 68,74 | 68,74 | 2,08% | 172,00 |
| 03.03.2025 | 69,14 | 69,14 | 67,34 | 67,34 | -2,26% | 390,00 |
| 28.02.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -5,62% | 30,00 |
| 27.02.2025 | 72,40 | 73,00 | 72,40 | 73,00 | 3,37% | 145,00 |
| 26.02.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 0,06% | 10,00 |
| 25.02.2025 | 70,92 | 70,92 | 69,08 | 70,58 | -5,87% | 485,00 |
| 24.02.2025 | 74,58 | 75,04 | 74,58 | 74,98 | 0,48% | 89,00 |
| 21.02.2025 | 74,82 | 74,82 | 74,62 | 74,62 | 4,36% | 144,00 |
| 20.02.2025 | 71,30 | 71,50 | 71,12 | 71,50 | -1,62% | 145,00 |
| 19.02.2025 | 70,78 | 72,92 | 70,78 | 72,68 | 6,69% | 2.111,00 |
| 18.02.2025 | 67,14 | 68,12 | 67,14 | 68,12 | 4,06% | 11,00 |
| 17.02.2025 | 66,84 | 66,84 | 65,36 | 65,46 | 4,90% | 32,00 |
| 13.02.2025 | 62,40 | 62,42 | 62,40 | 62,40 | -1,70% | 108,00 |
| 12.02.2025 | 63,54 | 63,54 | 63,48 | 63,48 | -1,31% | 18,00 |
| 11.02.2025 | 64,32 | 64,32 | 64,32 | 64,32 | -0,71% | 50,00 |
| 07.02.2025 | 65,22 | 65,22 | 64,78 | 64,78 | -4,00% | 51,00 |
| 06.02.2025 | 68,16 | 68,16 | 67,48 | 67,48 | 5,37% | 62,00 |
| 05.02.2025 | 63,94 | 64,04 | 63,94 | 64,04 | -2,11% | 82,00 |
| 04.02.2025 | 64,62 | 65,42 | 64,62 | 65,42 | -2,47% | 76,00 |
| 03.02.2025 | 66,56 | 67,08 | 66,56 | 67,08 | -4,47% | 104,00 |
| 31.01.2025 | 68,90 | 72,50 | 68,90 | 70,22 | 4,96% | 398,00 |
| 30.01.2025 | 66,76 | 66,90 | 66,76 | 66,90 | 0,48% | 70,00 |
| 29.01.2025 | 65,76 | 66,58 | 65,76 | 66,58 | 5,45% | 79,00 |
| 28.01.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -2,23% | 40,00 |
| 27.01.2025 | 65,30 | 65,30 | 62,82 | 64,58 | -7,05% | 193,00 |
| 24.01.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -1,73% | 80,00 |
| 23.01.2025 | 70,42 | 70,70 | 69,60 | 70,70 | 0,54% | 125,00 |
| 22.01.2025 | 70,04 | 70,96 | 70,04 | 70,32 | 4,83% | 307,00 |
| 21.01.2025 | 67,84 | 67,84 | 67,08 | 67,08 | 0,36% | 67,00 |
| 17.01.2025 | 66,00 | 66,84 | 66,00 | 66,84 | 1,64% | 265,00 |
| 16.01.2025 | 65,48 | 66,26 | 65,48 | 65,76 | 5,18% | 150,00 |
| 15.01.2025 | 62,42 | 62,52 | 62,42 | 62,52 | 0,39% | 83,00 |
| 14.01.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -2,50% | 9,00 |
| 13.01.2025 | 63,34 | 64,04 | 63,32 | 63,88 | 1,62% | 45,00 |
| 10.01.2025 | 62,86 | 62,86 | 62,86 | 62,86 | 0,90% | 80,00 |
| 09.01.2025 | 61,98 | 62,30 | 61,98 | 62,30 | -1,36% | 42,00 |
| 08.01.2025 | 63,24 | 63,24 | 63,16 | 63,16 | 3,10% | 6,00 |
| 07.01.2025 | 61,30 | 62,04 | 61,26 | 61,26 | 3,73% | 206,00 |
| 06.01.2025 | 59,28 | 59,28 | 59,06 | 59,06 | 1,55% | 49,00 |
| 03.01.2025 | 57,00 | 58,16 | 57,00 | 58,16 | 1,47% | 741,00 |
| 02.01.2025 | 56,74 | 57,32 | 56,74 | 57,32 | 0,60% | 298,00 |
| 30.12.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -0,87% | 100,00 |
| 27.12.2024 | 58,26 | 58,26 | 57,48 | 57,48 | 2,28% | 131,00 |
| 23.12.2024 | 57,54 | 57,54 | 56,20 | 56,20 | -0,43% | 98,00 |
| 19.12.2024 | 56,52 | 56,62 | 56,44 | 56,44 | -1,50% | 104,00 |
| 18.12.2024 | 56,84 | 57,30 | 56,70 | 57,30 | 1,74% | 358,00 |
| 17.12.2024 | 56,60 | 56,64 | 56,32 | 56,32 | -0,07% | 144,00 |
| 16.12.2024 | 57,10 | 57,30 | 56,36 | 56,36 | -7,39% | 310,00 |
| 11.12.2024 | 60,86 | 60,86 | 60,86 | 60,86 | 0,73% | 100,00 |
| 10.12.2024 | 60,08 | 60,42 | 60,08 | 60,42 | 4,03% | 15,00 |
| 09.12.2024 | 59,78 | 59,78 | 58,08 | 58,08 | -3,52% | 70,00 |
| 06.12.2024 | 60,20 | 60,90 | 60,20 | 60,20 | -4,29% | 236,00 |
| 05.12.2024 | 63,10 | 63,54 | 62,90 | 62,90 | -0,19% | 320,00 |
| 04.12.2024 | 63,78 | 63,78 | 63,02 | 63,02 | -3,96% | 53,00 |
| 03.12.2024 | 65,02 | 65,90 | 65,02 | 65,62 | 5,77% | 191,00 |
| 02.12.2024 | 62,32 | 62,70 | 61,46 | 62,04 | 3,88% | 94,00 |
| 29.11.2024 | 59,60 | 59,72 | 59,60 | 59,72 | 0,61% | 35,00 |
| 28.11.2024 | 59,26 | 59,36 | 59,20 | 59,36 | 7,89% | 63,00 |
| 26.11.2024 | 56,00 | 56,00 | 55,02 | 55,02 | -1,86% | 410,00 |
| 25.11.2024 | 56,98 | 56,98 | 56,06 | 56,06 | 0,07% | 63,00 |
| 22.11.2024 | 56,22 | 56,22 | 56,02 | 56,02 | 0,00% | 24,00 |
| 21.11.2024 | 56,02 | 56,02 | 56,02 | 56,02 | -1,20% | 165,00 |
| 20.11.2024 | 56,02 | 56,70 | 56,00 | 56,70 | -0,49% | 335,00 |
| 19.11.2024 | 57,48 | 57,48 | 56,98 | 56,98 | 0,60% | 97,00 |
| 18.11.2024 | 56,84 | 56,84 | 56,64 | 56,64 | -3,44% | 16,00 |
| 15.11.2024 | 58,28 | 59,28 | 57,56 | 58,66 | 6,54% | 95,00 |
| 14.11.2024 | 56,10 | 56,10 | 55,06 | 55,06 | -2,69% | 708,00 |
| 13.11.2024 | 56,58 | 56,58 | 56,30 | 56,58 | -2,31% | 255,00 |
| 12.11.2024 | 58,18 | 58,18 | 57,50 | 57,92 | -1,33% | 238,00 |
| 11.11.2024 | 60,98 | 60,98 | 58,70 | 58,70 | -3,83% | 480,00 |
| 08.11.2024 | 61,06 | 61,06 | 61,04 | 61,04 | -0,26% | 177,00 |
| 07.11.2024 | 61,90 | 62,00 | 61,08 | 61,20 | -5,23% | 177,00 |
| 06.11.2024 | 63,32 | 64,58 | 63,32 | 64,58 | 2,12% | 208,00 |
| 05.11.2024 | 62,32 | 63,24 | 62,32 | 63,24 | 2,80% | 41,00 |
| 04.11.2024 | 62,00 | 62,08 | 61,10 | 61,52 | -0,74% | 226,00 |
| 01.11.2024 | 61,52 | 61,98 | 61,02 | 61,98 | -2,39% | 38,00 |
| 31.10.2024 | 63,00 | 65,00 | 62,50 | 63,50 | 0,00% | 308,00 |
| 30.10.2024 | 62,78 | 63,90 | 62,78 | 63,50 | 3,29% | 720,00 |
| 29.10.2024 | 60,82 | 61,48 | 59,90 | 61,48 | 0,29% | 826,00 |
| 28.10.2024 | 60,28 | 61,30 | 59,98 | 61,30 | 4,11% | 1.177,00 |
| 25.10.2024 | 58,46 | 58,94 | 57,66 | 58,88 | -1,83% | 345,00 |
| 24.10.2024 | 58,82 | 61,50 | 58,50 | 59,98 | 2,18% | 1.205,00 |