56,840€
0,35%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2024 | 58,56 | 59,66 | 58,56 | 58,70 | -1,87% | 956,00 |
| 22.10.2024 | 59,66 | 59,82 | 59,34 | 59,82 | -1,77% | 273,00 |
| 21.10.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,76% | 1,00 |
| 18.10.2024 | 60,96 | 60,96 | 60,44 | 60,44 | -3,20% | 36,00 |
| 17.10.2024 | 62,00 | 62,44 | 61,72 | 62,44 | 1,23% | 131,00 |
| 16.10.2024 | 61,68 | 61,68 | 61,68 | 61,68 | -10,01% | 1,00 |
| 15.10.2024 | 68,68 | 68,68 | 67,62 | 68,54 | 7,06% | 4,00 |
| 14.10.2024 | 64,02 | 64,02 | 64,02 | 64,02 | 0,03% | 1,00 |
| 11.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,87% | 7,00 |
| 08.10.2024 | 63,02 | 64,56 | 63,02 | 64,56 | -0,37% | 21,00 |
| 07.10.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,75% | 34,00 |
| 04.10.2024 | 64,32 | 64,32 | 64,32 | 64,32 | 3,78% | 2,00 |
| 02.10.2024 | 61,98 | 61,98 | 61,98 | 61,98 | -4,03% | 1,00 |
| 01.10.2024 | 64,76 | 64,76 | 64,58 | 64,58 | 3,26% | 4,00 |
| 30.09.2024 | 62,54 | 62,54 | 62,54 | 62,54 | -3,49% | 1,00 |
| 26.09.2024 | 65,82 | 65,82 | 64,38 | 64,80 | 4,99% | 20,00 |
| 25.09.2024 | 61,98 | 61,98 | 61,72 | 61,72 | 1,48% | 90,00 |
| 24.09.2024 | 61,90 | 61,90 | 60,82 | 60,82 | -2,56% | 65,00 |
| 23.09.2024 | 63,32 | 63,32 | 62,42 | 62,42 | -1,14% | 4,00 |
| 20.09.2024 | 63,14 | 63,14 | 63,14 | 63,14 | -3,01% | 1,00 |
| 19.09.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 4,36% | 77,00 |
| 18.09.2024 | 61,46 | 62,38 | 61,44 | 62,38 | 2,33% | 27,00 |
| 17.09.2024 | 60,96 | 60,96 | 60,96 | 60,96 | -3,57% | 1,00 |
| 16.09.2024 | 63,66 | 63,66 | 63,22 | 63,22 | -0,47% | 4,00 |
| 12.09.2024 | 63,76 | 63,76 | 63,52 | 63,52 | 2,58% | 40,00 |
| 11.09.2024 | 62,56 | 62,56 | 61,92 | 61,92 | -0,51% | 11,00 |
| 10.09.2024 | 62,24 | 62,24 | 62,24 | 62,24 | 0,88% | 1,00 |
| 09.09.2024 | 61,24 | 61,70 | 60,92 | 61,70 | 1,82% | 145,00 |
| 05.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,33% | 83,00 |
| 04.09.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -7,01% | 5,00 |
| 03.09.2024 | 65,38 | 65,38 | 65,38 | 65,38 | -0,18% | 1,00 |
| 02.09.2024 | 65,36 | 66,36 | 65,36 | 65,50 | -3,96% | 61,00 |
| 30.08.2024 | 68,50 | 68,50 | 68,20 | 68,20 | 1,28% | 21,00 |
| 29.08.2024 | 67,24 | 67,34 | 67,24 | 67,34 | -0,88% | 231,00 |
| 28.08.2024 | 69,32 | 69,32 | 67,94 | 67,94 | 1,52% | 81,00 |
| 27.08.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -4,65% | 1,00 |
| 23.08.2024 | 70,00 | 70,18 | 69,04 | 70,18 | -0,48% | 29,00 |
| 21.08.2024 | 70,52 | 71,36 | 70,52 | 70,52 | -0,82% | 33,00 |
| 20.08.2024 | 70,96 | 72,40 | 70,96 | 71,10 | 0,45% | 249,00 |
| 19.08.2024 | 69,38 | 70,80 | 69,38 | 70,78 | 0,06% | 31,00 |
| 16.08.2024 | 70,74 | 70,74 | 70,74 | 70,74 | 0,48% | 6,00 |
| 15.08.2024 | 68,72 | 70,40 | 68,70 | 70,40 | 6,67% | 290,00 |
| 14.08.2024 | 66,10 | 66,72 | 66,00 | 66,00 | 9,89% | 631,00 |
| 09.08.2024 | 59,94 | 60,10 | 59,94 | 60,06 | -1,35% | 150,00 |
| 08.08.2024 | 61,22 | 61,22 | 60,88 | 60,88 | -4,13% | 105,00 |
| 07.08.2024 | 63,44 | 64,46 | 62,90 | 63,50 | -0,91% | 668,00 |
| 06.08.2024 | 62,76 | 64,48 | 62,76 | 64,08 | 9,31% | 149,00 |
| 05.08.2024 | 57,78 | 60,86 | 57,78 | 58,62 | -3,87% | 39,00 |
| 02.08.2024 | 63,98 | 64,24 | 59,98 | 60,98 | -15,38% | 474,00 |
| 01.08.2024 | 74,24 | 74,24 | 72,06 | 72,06 | -10,48% | 66,00 |
| 31.07.2024 | 76,96 | 80,50 | 76,54 | 80,50 | 17,42% | 685,00 |
| 30.07.2024 | 70,02 | 70,04 | 68,56 | 68,56 | -3,57% | 402,00 |
| 29.07.2024 | 70,42 | 71,84 | 70,42 | 71,10 | -12,22% | 158,00 |
| 26.07.2024 | 76,52 | 81,00 | 76,52 | 81,00 | 4,01% | 735,00 |
| 25.07.2024 | 77,04 | 77,88 | 77,04 | 77,88 | -1,42% | 40,00 |
| 24.07.2024 | 78,94 | 79,00 | 78,94 | 79,00 | 1,88% | 21,00 |
| 23.07.2024 | 77,52 | 77,54 | 76,86 | 77,54 | 0,47% | 69,00 |
| 22.07.2024 | 77,18 | 77,18 | 77,18 | 77,18 | 0,16% | 33,00 |
| 19.07.2024 | 78,28 | 78,28 | 77,06 | 77,06 | -0,44% | 64,00 |
| 18.07.2024 | 78,90 | 80,02 | 77,40 | 77,40 | -7,94% | 276,00 |
| 17.07.2024 | 84,52 | 84,52 | 84,08 | 84,08 | -8,81% | 208,00 |
| 16.07.2024 | 91,04 | 92,20 | 91,02 | 92,20 | 0,90% | 216,00 |
| 15.07.2024 | 91,48 | 91,48 | 91,38 | 91,38 | 0,75% | 3,00 |
| 12.07.2024 | 90,70 | 90,70 | 90,70 | 90,70 | -3,18% | 25,00 |
| 11.07.2024 | 93,68 | 93,68 | 93,68 | 93,68 | -1,37% | 10,00 |
| 09.07.2024 | 94,98 | 94,98 | 94,98 | 94,98 | 2,26% | 1,00 |
| 08.07.2024 | 93,92 | 94,10 | 92,88 | 92,88 | -1,02% | 32,00 |
| 05.07.2024 | 94,10 | 94,10 | 93,84 | 93,84 | 3,55% | 239,00 |
| 04.07.2024 | 90,60 | 90,62 | 90,60 | 90,62 | 1,75% | 68,00 |
| 03.07.2024 | 89,64 | 89,64 | 87,78 | 89,06 | 7,95% | 165,00 |
| 02.07.2024 | 83,46 | 83,46 | 82,50 | 82,50 | -1,29% | 324,00 |
| 01.07.2024 | 82,30 | 83,58 | 81,80 | 83,58 | -0,71% | 313,00 |
| 28.06.2024 | 83,80 | 85,08 | 83,80 | 84,18 | 0,43% | 47,00 |
| 27.06.2024 | 83,06 | 83,82 | 83,06 | 83,82 | -3,88% | 419,00 |
| 26.06.2024 | 87,22 | 87,22 | 87,20 | 87,20 | 1,00% | 200,00 |
| 25.06.2024 | 86,34 | 86,34 | 86,34 | 86,34 | -0,55% | 1,00 |
| 24.06.2024 | 86,50 | 86,82 | 86,50 | 86,82 | 1,76% | 3,00 |
| 21.06.2024 | 86,18 | 86,30 | 85,32 | 85,32 | -0,49% | 170,00 |