162,100€
0,71%
Echtzeit-Aktienkurs KONAMI HOLDINGS
Bid:
Ask:
Aktienkurse zur KONAMI HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 160,95 | 161,75 | 158,05 | 161,25 | 0,19% | - |
| 11.11.2026 | 159,00 | 161,80 | 158,65 | 160,95 | -0,71% | - |
| 10.11.2026 | 161,70 | 167,00 | 161,60 | 162,10 | -1,34% | - |
| 09.11.2026 | 162,15 | 167,00 | 161,20 | 164,30 | 5,02% | - |
| 06.11.2026 | 154,80 | 157,15 | 153,30 | 156,45 | -2,71% | 2,00 |
| 05.11.2026 | 164,60 | 166,20 | 159,60 | 160,80 | 8,50% | 5,00 |
| 04.11.2026 | 147,40 | 148,40 | 146,40 | 148,20 | 1,44% | 2,00 |
| 03.11.2026 | 146,60 | 146,80 | 146,05 | 146,10 | -0,81% | - |
| 02.11.2026 | 147,20 | 148,15 | 146,15 | 147,30 | -1,11% | - |
| 30.10.2026 | 149,40 | 152,15 | 141,65 | 148,95 | 4,56% | - |
| 29.10.2026 | 129,25 | 143,70 | 128,90 | 142,45 | 8,70% | 10,00 |
| 28.10.2026 | 130,70 | 131,70 | 130,05 | 131,05 | -6,83% | - |
| 27.10.2026 | 139,40 | 140,80 | 137,75 | 140,65 | -0,18% | - |
| 26.10.2026 | 140,70 | 142,95 | 139,80 | 140,90 | 1,22% | 6,00 |
| 23.10.2026 | 139,95 | 140,20 | 137,80 | 139,20 | -2,76% | - |
| 22.10.2026 | 143,85 | 144,50 | 142,60 | 143,15 | -0,10% | - |
| 21.10.2026 | 142,95 | 143,40 | 142,10 | 143,30 | -0,03% | - |
| 20.10.2026 | 142,10 | 144,10 | 141,30 | 143,35 | 2,69% | 10,00 |
| 19.10.2026 | 140,35 | 141,25 | 139,05 | 139,60 | 1,64% | 1,00 |
| 16.10.2026 | 140,75 | 140,95 | 137,30 | 137,35 | 0,00% | - |
| 15.10.2026 | 135,40 | 140,60 | 134,85 | 137,35 | 1,74% | 1,00 |
| 14.10.2026 | 135,15 | 135,90 | 134,25 | 135,00 | 0,22% | - |
| 13.10.2026 | 134,55 | 135,05 | 133,95 | 134,70 | 3,14% | - |
| 12.10.2026 | 130,55 | 130,60 | 130,50 | 130,60 | 0,54% | - |
| 09.10.2026 | 129,80 | 130,75 | 129,20 | 129,90 | 3,55% | 102,00 |
| 08.10.2026 | 126,15 | 126,80 | 124,60 | 125,45 | 0,60% | - |
| 07.10.2026 | 124,50 | 125,50 | 123,55 | 124,70 | -0,20% | - |
| 06.10.2026 | 123,90 | 125,60 | 123,70 | 124,95 | -0,36% | - |
| 05.10.2026 | 127,35 | 127,35 | 124,80 | 125,40 | -1,14% | - |
| 02.10.2026 | 125,90 | 127,80 | 125,10 | 126,85 | 2,38% | - |
| 01.10.2026 | 123,35 | 124,60 | 122,40 | 123,90 | 2,82% | - |
| 30.09.2026 | 119,55 | 121,30 | 119,30 | 120,50 | 1,73% | - |
| 29.09.2026 | 116,95 | 118,55 | 116,60 | 118,45 | -0,25% | - |
| 28.09.2026 | 118,70 | 119,35 | 117,85 | 118,75 | -0,42% | - |
| 25.09.2026 | 118,30 | 119,40 | 118,30 | 119,25 | 0,34% | - |
| 24.09.2026 | 119,90 | 119,95 | 118,60 | 118,85 | 1,19% | - |
| 23.09.2026 | 117,50 | 117,50 | 117,45 | 117,45 | -0,04% | - |
| 22.09.2026 | 117,20 | 117,55 | 117,00 | 117,50 | 0,34% | - |
| 18.09.2026 | 117,00 | 117,65 | 116,25 | 117,10 | -2,58% | - |
| 17.09.2026 | 119,30 | 120,60 | 118,65 | 120,20 | 3,93% | - |
| 16.09.2026 | 115,20 | 116,80 | 115,00 | 115,65 | -2,98% | - |
| 15.09.2026 | 118,75 | 119,85 | 118,50 | 119,20 | -1,08% | - |
| 14.09.2026 | 119,90 | 121,50 | 119,75 | 120,50 | 2,77% | - |
| 11.09.2026 | 115,25 | 117,55 | 115,15 | 117,25 | 5,16% | - |
| 10.09.2026 | 113,50 | 113,75 | 111,30 | 111,50 | -3,00% | - |
| 09.09.2026 | 115,65 | 116,05 | 114,70 | 114,95 | -1,75% | - |
| 08.09.2026 | 117,70 | 118,00 | 116,40 | 117,00 | 0,95% | - |
| 07.09.2026 | 115,25 | 116,25 | 114,85 | 115,90 | -3,26% | - |
| 04.09.2026 | 119,20 | 120,00 | 118,50 | 119,80 | 0,38% | - |
| 03.09.2026 | 118,15 | 119,60 | 117,40 | 119,35 | 0,89% | - |
| 02.09.2026 | 117,40 | 120,65 | 116,60 | 118,30 | 1,46% | - |
| 01.09.2026 | 119,20 | 119,55 | 116,45 | 116,60 | -2,02% | - |
| 31.08.2026 | 119,80 | 120,00 | 118,85 | 119,00 | -0,79% | - |
| 28.08.2026 | 119,40 | 120,05 | 119,15 | 119,95 | 2,43% | - |
| 27.08.2026 | 117,65 | 117,75 | 116,45 | 117,10 | -1,60% | - |
| 26.08.2026 | 119,40 | 119,60 | 118,80 | 119,00 | -0,42% | - |
| 25.08.2026 | 119,55 | 119,70 | 119,05 | 119,50 | 0,34% | - |
| 24.08.2026 | 118,80 | 119,85 | 118,80 | 119,10 | 0,72% | - |
| 21.08.2026 | 117,15 | 118,50 | 116,90 | 118,25 | -0,76% | - |
| 20.08.2026 | 119,80 | 120,20 | 118,10 | 119,15 | 1,10% | - |
| 19.08.2026 | 117,00 | 119,15 | 117,00 | 117,85 | 2,70% | - |
| 18.08.2026 | 116,30 | 117,40 | 114,25 | 114,75 | -1,76% | - |
| 17.08.2026 | 117,35 | 117,70 | 116,30 | 116,80 | -2,05% | 8,00 |
| 14.08.2026 | 118,85 | 119,80 | 118,85 | 119,25 | 2,10% | - |
| 13.08.2026 | 115,65 | 117,45 | 115,45 | 116,80 | -1,39% | - |
| 12.08.2026 | 117,55 | 118,55 | 117,45 | 118,45 | 1,02% | - |
| 11.08.2026 | 117,20 | 117,30 | 116,85 | 117,25 | -1,05% | - |
| 10.08.2026 | 118,00 | 119,10 | 117,90 | 118,50 | 2,20% | 2,00 |
| 07.08.2026 | 115,20 | 116,55 | 114,65 | 115,95 | 3,71% | - |
| 06.08.2026 | 111,55 | 113,35 | 111,20 | 111,80 | 0,58% | - |
| 05.08.2026 | 111,80 | 112,45 | 110,65 | 111,15 | 0,00% | - |
| 04.08.2026 | 111,25 | 111,40 | 109,75 | 111,15 | -2,54% | - |
| 03.08.2026 | 113,30 | 114,25 | 111,55 | 114,05 | -0,91% | - |
| 31.07.2026 | 111,90 | 115,60 | 110,10 | 115,10 | 1,72% | 40,00 |
| 30.07.2026 | 115,35 | 126,55 | 113,05 | 113,15 | -5,16% | 41,00 |
| 29.07.2026 | 117,20 | 122,80 | 116,90 | 119,30 | 10,21% | 20,00 |
| 28.07.2026 | 107,95 | 108,55 | 107,40 | 108,25 | 5,15% | - |
| 27.07.2026 | 104,35 | 105,00 | 102,95 | 102,95 | 5,48% | - |
| 24.07.2026 | 98,40 | 98,43 | 97,50 | 97,60 | 0,46% | - |
| 23.07.2026 | 96,85 | 97,45 | 95,73 | 97,15 | -1,94% | - |
| 22.07.2026 | 99,15 | 99,70 | 98,93 | 99,08 | -0,53% | - |
| 21.07.2026 | 99,35 | 101,05 | 98,85 | 99,60 | -2,88% | - |
| 20.07.2026 | 102,70 | 102,70 | 102,55 | 102,55 | 0,44% | - |
| 17.07.2026 | 101,30 | 102,65 | 100,75 | 102,10 | 4,26% | - |
| 16.07.2026 | 98,20 | 98,53 | 96,70 | 97,93 | 1,42% | - |
| 15.07.2026 | 97,33 | 97,85 | 96,50 | 96,55 | -3,47% | - |
| 14.07.2026 | 101,20 | 101,40 | 99,93 | 100,03 | -0,72% | - |
| 13.07.2026 | 100,40 | 101,20 | 100,20 | 100,75 | 0,15% | - |
| 10.07.2026 | 99,98 | 100,70 | 99,93 | 100,60 | 1,33% | - |
| 09.07.2026 | 100,40 | 101,25 | 99,08 | 99,28 | -2,19% | - |
| 08.07.2026 | 101,20 | 101,70 | 98,18 | 101,50 | 0,84% | 500,00 |
| 07.07.2026 | 101,95 | 102,00 | 98,25 | 100,65 | -0,54% | - |
| 06.07.2026 | 100,15 | 101,30 | 100,05 | 101,20 | 1,76% | - |
| 03.07.2026 | 99,03 | 99,75 | 98,53 | 99,45 | 1,17% | - |
| 02.07.2026 | 99,25 | 100,33 | 97,35 | 98,30 | 3,94% | - |
| 01.07.2026 | 95,58 | 95,58 | 93,50 | 94,58 | -0,32% | - |
| 30.06.2026 | 98,38 | 98,38 | 94,68 | 94,88 | -2,27% | - |
| 29.06.2026 | 93,98 | 98,18 | 93,98 | 97,08 | 3,35% | - |
| 26.06.2026 | 93,20 | 94,78 | 93,13 | 93,93 | -0,32% | - |
| 25.06.2026 | 94,40 | 94,90 | 92,38 | 94,23 | 0,05% | - |