11,745€
-0,47%
Echtzeit-Aktienkurs CASIO COMPUTER
Bid:
Ask:
Aktienkurse zur CASIO COMPUTER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,56 | 11,90 | 11,36 | 11,69 | -0,93% | - |
| 11.11.2026 | 11,62 | 11,81 | 11,57 | 11,80 | -1,26% | - |
| 10.11.2026 | 12,05 | 12,34 | 11,86 | 11,95 | 3,64% | - |
| 09.11.2026 | 11,39 | 11,58 | 11,33 | 11,53 | 1,99% | - |
| 06.11.2026 | 11,02 | 11,39 | 11,01 | 11,31 | -6,03% | - |
| 05.11.2026 | 12,31 | 12,40 | 11,92 | 12,03 | -0,08% | - |
| 04.11.2026 | 11,84 | 12,12 | 11,83 | 12,04 | -1,63% | - |
| 03.11.2026 | 12,23 | 12,24 | 12,23 | 12,24 | -0,37% | - |
| 02.11.2026 | 12,39 | 12,39 | 12,18 | 12,29 | -0,28% | - |
| 30.10.2026 | 12,45 | 12,50 | 12,29 | 12,32 | -2,95% | - |
| 29.10.2026 | 12,77 | 12,95 | 12,70 | 12,70 | -3,53% | - |
| 28.10.2026 | 13,18 | 13,31 | 13,14 | 13,16 | 0,23% | - |
| 27.10.2026 | 13,18 | 13,19 | 13,10 | 13,13 | -0,94% | - |
| 26.10.2026 | 13,16 | 13,33 | 13,11 | 13,26 | -0,11% | - |
| 23.10.2026 | 13,35 | 13,41 | 13,25 | 13,27 | 1,80% | - |
| 22.10.2026 | 13,05 | 13,14 | 12,99 | 13,04 | 0,66% | - |
| 21.10.2026 | 12,90 | 12,99 | 12,85 | 12,95 | 1,13% | 800,00 |
| 20.10.2026 | 12,73 | 12,91 | 12,64 | 12,81 | -1,95% | - |
| 19.10.2026 | 13,06 | 13,15 | 13,01 | 13,06 | 2,15% | - |
| 16.10.2026 | 13,05 | 13,08 | 12,79 | 12,79 | 1,31% | - |
| 15.10.2026 | 12,46 | 12,63 | 12,38 | 12,62 | -0,39% | - |
| 14.10.2026 | 12,84 | 12,85 | 12,64 | 12,67 | -2,69% | - |
| 13.10.2026 | 12,76 | 13,03 | 12,73 | 13,02 | 3,54% | - |
| 12.10.2026 | 12,58 | 12,58 | 12,56 | 12,58 | -0,20% | - |
| 09.10.2026 | 12,55 | 12,60 | 12,53 | 12,60 | 0,96% | - |
| 08.10.2026 | 12,53 | 12,57 | 12,46 | 12,48 | -2,73% | - |
| 07.10.2026 | 12,86 | 12,88 | 12,75 | 12,83 | 0,08% | - |
| 06.10.2026 | 12,83 | 12,94 | 12,81 | 12,82 | 1,83% | - |
| 05.10.2026 | 12,74 | 12,76 | 12,59 | 12,59 | 1,37% | - |
| 02.10.2026 | 12,24 | 12,52 | 12,20 | 12,42 | 0,69% | - |
| 01.10.2026 | 12,28 | 12,34 | 12,15 | 12,34 | 0,45% | - |
| 30.09.2026 | 12,21 | 12,33 | 12,15 | 12,28 | 1,07% | - |
| 29.09.2026 | 11,98 | 12,21 | 11,94 | 12,15 | 1,04% | - |
| 28.09.2026 | 12,06 | 12,19 | 11,92 | 12,03 | -1,96% | - |
| 25.09.2026 | 12,23 | 12,28 | 12,17 | 12,27 | 1,20% | - |
| 24.09.2026 | 12,13 | 12,16 | 12,05 | 12,12 | 1,21% | - |
| 23.09.2026 | 11,99 | 11,99 | 11,98 | 11,98 | 0,67% | - |
| 22.09.2026 | 11,91 | 11,91 | 11,89 | 11,90 | 0,13% | - |
| 21.09.2026 | 11,90 | 11,90 | 11,88 | 11,88 | 0,30% | - |
| 18.09.2026 | 11,84 | 11,96 | 11,80 | 11,85 | -1,74% | - |
| 17.09.2026 | 12,09 | 12,14 | 11,98 | 12,06 | -0,12% | - |
| 16.09.2026 | 11,87 | 12,15 | 11,85 | 12,07 | 4,01% | - |
| 15.09.2026 | 11,62 | 11,69 | 11,55 | 11,61 | 1,44% | - |
| 14.09.2026 | 11,54 | 11,60 | 11,34 | 11,44 | 1,78% | - |
| 11.09.2026 | 11,17 | 11,32 | 11,11 | 11,24 | 0,09% | - |
| 10.09.2026 | 11,42 | 11,53 | 11,18 | 11,23 | -2,85% | - |
| 09.09.2026 | 11,62 | 11,70 | 11,53 | 11,56 | -2,08% | - |
| 08.09.2026 | 12,01 | 12,04 | 11,56 | 11,81 | -8,31% | - |
| 07.09.2026 | 12,70 | 12,92 | 12,69 | 12,88 | -0,50% | - |
| 04.09.2026 | 12,85 | 12,98 | 12,76 | 12,94 | 0,70% | - |
| 03.09.2026 | 12,85 | 12,95 | 12,71 | 12,85 | -3,56% | - |
| 02.09.2026 | 13,23 | 13,34 | 13,09 | 13,33 | -1,15% | - |
| 01.09.2026 | 13,55 | 13,66 | 13,35 | 13,48 | -0,33% | - |
| 31.08.2026 | 13,59 | 13,67 | 13,46 | 13,53 | 4,52% | - |
| 28.08.2026 | 13,07 | 13,07 | 12,88 | 12,94 | -0,08% | - |
| 27.08.2026 | 12,97 | 12,99 | 12,90 | 12,95 | -0,42% | - |
| 26.08.2026 | 12,99 | 13,11 | 12,95 | 13,01 | 3,26% | - |
| 25.08.2026 | 12,61 | 12,84 | 12,55 | 12,60 | -0,28% | - |
| 24.08.2026 | 12,60 | 12,69 | 12,57 | 12,63 | 1,53% | - |
| 21.08.2026 | 12,47 | 12,51 | 12,37 | 12,44 | -2,16% | - |
| 20.08.2026 | 12,81 | 12,83 | 12,63 | 12,72 | 2,38% | - |
| 19.08.2026 | 12,39 | 12,54 | 12,34 | 12,42 | -1,97% | - |
| 18.08.2026 | 12,66 | 12,73 | 12,64 | 12,67 | -2,39% | 3,00 |
| 17.08.2026 | 13,01 | 13,04 | 12,89 | 12,98 | -2,77% | 1.013,00 |
| 14.08.2026 | 13,47 | 13,48 | 13,33 | 13,35 | -2,77% | - |
| 13.08.2026 | 13,52 | 13,86 | 13,46 | 13,73 | 5,21% | - |
| 12.08.2026 | 12,88 | 13,11 | 12,79 | 13,05 | 4,07% | - |
| 11.08.2026 | 12,57 | 12,57 | 12,48 | 12,54 | -0,52% | - |
| 10.08.2026 | 12,69 | 12,76 | 12,53 | 12,61 | 4,35% | - |
| 07.08.2026 | 12,09 | 12,24 | 12,00 | 12,08 | -6,57% | 200,00 |
| 06.08.2026 | 12,85 | 13,05 | 12,63 | 12,93 | 1,41% | - |
| 05.08.2026 | 12,85 | 12,87 | 12,65 | 12,75 | 4,12% | 997,00 |
| 04.08.2026 | 12,27 | 12,38 | 12,17 | 12,25 | 0,78% | - |
| 03.08.2026 | 0,00 | 12,23 | 0,00 | 12,15 | 10,00% | 589,00 |
| 31.07.2026 | 9,44 | 11,22 | 9,43 | 11,05 | 13,28% | - |
| 30.07.2026 | 9,30 | 9,77 | 9,28 | 9,75 | 5,21% | - |
| 29.07.2026 | 9,18 | 9,41 | 9,15 | 9,27 | 0,30% | - |
| 28.07.2026 | 9,26 | 9,32 | 9,20 | 9,24 | -1,39% | - |
| 27.07.2026 | 9,46 | 9,56 | 9,32 | 9,37 | 1,71% | - |
| 24.07.2026 | 9,18 | 9,27 | 9,14 | 9,21 | -2,05% | - |
| 23.07.2026 | 9,58 | 9,58 | 9,36 | 9,41 | -3,14% | - |
| 22.07.2026 | 9,71 | 9,72 | 9,63 | 9,71 | 0,39% | - |
| 21.07.2026 | 9,69 | 9,75 | 9,64 | 9,67 | 0,31% | - |
| 20.07.2026 | 9,62 | 9,65 | 9,62 | 9,64 | -0,08% | - |
| 17.07.2026 | 9,53 | 9,80 | 9,52 | 9,65 | -1,63% | - |
| 16.07.2026 | 9,77 | 9,82 | 9,70 | 9,81 | -0,18% | - |
| 15.07.2026 | 9,85 | 9,94 | 9,73 | 9,83 | -0,63% | - |
| 14.07.2026 | 9,81 | 9,96 | 9,79 | 9,89 | -0,43% | - |
| 13.07.2026 | 9,95 | 10,00 | 9,90 | 9,93 | -2,09% | - |
| 10.07.2026 | 10,18 | 10,20 | 10,09 | 10,15 | 1,83% | - |
| 09.07.2026 | 9,95 | 10,08 | 9,90 | 9,96 | -0,82% | - |
| 08.07.2026 | 10,10 | 10,13 | 9,87 | 10,05 | 0,68% | - |
| 07.07.2026 | 10,09 | 10,09 | 9,97 | 9,98 | -1,80% | - |
| 06.07.2026 | 10,15 | 10,19 | 10,13 | 10,16 | 0,49% | - |
| 03.07.2026 | 10,13 | 10,16 | 10,07 | 10,11 | -0,39% | 340,00 |
| 02.07.2026 | 10,13 | 10,24 | 10,06 | 10,15 | -0,68% | - |
| 01.07.2026 | 10,43 | 10,43 | 10,19 | 10,22 | -1,64% | - |
| 30.06.2026 | 10,54 | 10,54 | 10,36 | 10,39 | -0,57% | - |
| 29.06.2026 | 10,88 | 10,88 | 10,40 | 10,45 | -3,42% | - |
| 26.06.2026 | 10,42 | 10,88 | 10,42 | 10,82 | 3,59% | - |