62,660€
-1,35%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 63,16 | 63,47 | 62,72 | 62,74 | -1,23% | - |
| 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 |
| 20.06.2024 | 86,46 | 87,66 | 85,74 | 85,74 | 0,94% | 208,00 |
| 19.06.2024 | 87,20 | 87,20 | 84,94 | 84,94 | -4,09% | 162,00 |
| 18.06.2024 | 88,52 | 88,56 | 88,52 | 88,56 | 0,66% | 4,00 |
| 17.06.2024 | 88,16 | 88,16 | 86,92 | 87,98 | 0,46% | 6,00 |
| 14.06.2024 | 87,00 | 87,68 | 87,00 | 87,58 | 0,30% | 90,00 |
| 13.06.2024 | 87,32 | 87,32 | 87,32 | 87,32 | -4,44% | 8,00 |
| 12.06.2024 | 89,78 | 91,38 | 89,78 | 91,38 | 1,29% | 14,00 |
| 11.06.2024 | 90,22 | 90,22 | 90,22 | 90,22 | 1,87% | 5,00 |
| 10.06.2024 | 88,54 | 88,56 | 87,60 | 88,56 | 0,68% | 257,00 |
| 07.06.2024 | 88,58 | 88,58 | 86,58 | 87,96 | 1,03% | 160,00 |
| 06.06.2024 | 87,00 | 87,06 | 86,98 | 87,06 | -1,25% | 41,00 |
| 05.06.2024 | 86,08 | 88,16 | 86,08 | 88,16 | -0,61% | 219,00 |
| 04.06.2024 | 88,60 | 88,70 | 88,60 | 88,70 | -2,36% | 11,00 |
| 03.06.2024 | 90,58 | 90,84 | 90,56 | 90,84 | 3,53% | 19,00 |
| 31.05.2024 | 87,56 | 87,74 | 87,56 | 87,74 | -0,25% | 87,00 |
| 30.05.2024 | 87,90 | 87,96 | 87,90 | 87,96 | 0,16% | 844,00 |
| 29.05.2024 | 87,82 | 87,82 | 87,82 | 87,82 | -0,41% | 1,00 |
| 28.05.2024 | 87,00 | 88,20 | 86,80 | 88,18 | -2,07% | 1.047,00 |
| 27.05.2024 | 89,50 | 90,20 | 89,20 | 90,04 | 2,11% | 1.200,00 |
| 24.05.2024 | 89,34 | 89,34 | 88,08 | 88,18 | -4,28% | 141,00 |
| 23.05.2024 | 90,60 | 92,12 | 90,60 | 92,12 | 2,06% | 329,00 |
| 22.05.2024 | 89,92 | 90,90 | 89,92 | 90,26 | -3,73% | 1.920,00 |
| 21.05.2024 | 92,64 | 93,76 | 92,64 | 93,76 | 2,16% | 53,00 |
| 17.05.2024 | 91,76 | 93,32 | 91,72 | 91,78 | -2,22% | 144,00 |
| 16.05.2024 | 93,22 | 93,86 | 93,22 | 93,86 | 0,84% | 51,00 |
| 15.05.2024 | 91,20 | 93,08 | 91,20 | 93,08 | 4,58% | 135,00 |
| 14.05.2024 | 89,98 | 89,98 | 88,00 | 89,00 | -4,28% | 922,00 |
| 13.05.2024 | 92,32 | 92,98 | 91,60 | 92,98 | 0,54% | 147,00 |
| 10.05.2024 | 92,36 | 93,12 | 90,98 | 92,48 | -13,81% | 1.614,00 |
| 09.05.2024 | 104,55 | 107,35 | 104,55 | 107,30 | 0,99% | 253,00 |
| 08.05.2024 | 105,55 | 106,25 | 105,55 | 106,25 | 0,66% | 57,00 |
| 07.05.2024 | 104,55 | 106,15 | 104,55 | 105,55 | 5,29% | 107,00 |
| 06.05.2024 | 99,48 | 100,25 | 99,48 | 100,25 | -0,30% | 9,00 |
| 03.05.2024 | 99,34 | 100,55 | 98,46 | 100,55 | 1,36% | 254,00 |
| 02.05.2024 | 99,04 | 100,80 | 99,04 | 99,20 | -0,10% | 51,00 |
| 30.04.2024 | 99,46 | 101,00 | 99,30 | 99,30 | 2,80% | 804,00 |
| 29.04.2024 | 96,20 | 97,14 | 95,02 | 96,60 | -0,41% | 1.296,00 |
| 26.04.2024 | 95,80 | 97,38 | 95,02 | 97,00 | -0,02% | 252,00 |
| 25.04.2024 | 98,00 | 98,00 | 96,20 | 97,02 | -3,94% | 230,00 |
| 24.04.2024 | 101,05 | 101,05 | 100,55 | 101,00 | 2,02% | 184,00 |
| 23.04.2024 | 98,44 | 99,00 | 97,36 | 99,00 | 3,19% | 427,00 |
| 22.04.2024 | 98,16 | 98,74 | 95,94 | 95,94 | -5,90% | 647,00 |
| 19.04.2024 | 100,05 | 102,00 | 100,05 | 101,95 | -4,76% | 708,00 |
| 18.04.2024 | 109,00 | 110,40 | 107,00 | 107,05 | -1,29% | 339,00 |
| 17.04.2024 | 106,55 | 108,45 | 106,55 | 108,45 | -0,05% | 146,00 |