162,250€
0,19%
Echtzeit-Aktienkurs KONAMI HOLDINGS
Bid:
Ask:
Aktienkurse zur KONAMI HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 160,85 | 163,80 | 160,00 | 162,25 | 0,19% | 131,00 |
| 11.11.2026 | 159,75 | 162,80 | 159,40 | 161,95 | 0,09% | 1,00 |
| 10.11.2026 | 162,60 | 164,30 | 160,50 | 161,80 | -1,34% | 42,00 |
| 09.11.2026 | 161,80 | 167,95 | 160,10 | 164,00 | 4,23% | 96,00 |
| 06.11.2026 | 155,05 | 159,40 | 153,40 | 157,35 | 1,32% | 53,00 |
| 05.11.2026 | 162,60 | 166,20 | 155,00 | 155,30 | 4,68% | 194,00 |
| 04.11.2026 | 147,10 | 149,20 | 146,85 | 148,35 | 1,16% | 1,00 |
| 03.11.2026 | 146,75 | 146,85 | 145,30 | 146,65 | -0,61% | 2,00 |
| 02.11.2026 | 147,90 | 149,40 | 146,30 | 147,55 | -0,84% | 80,00 |
| 30.10.2026 | 149,60 | 150,45 | 141,55 | 148,80 | 5,35% | 259,00 |
| 29.10.2026 | 139,05 | 143,60 | 138,20 | 141,25 | 6,97% | 148,00 |
| 28.10.2026 | 131,95 | 133,35 | 130,60 | 132,05 | -6,74% | 11,00 |
| 27.10.2026 | 139,50 | 142,25 | 139,35 | 141,60 | 0,75% | 12,00 |
| 26.10.2026 | 141,85 | 143,30 | 139,95 | 140,55 | 1,44% | 160,00 |
| 23.10.2026 | 139,25 | 140,50 | 136,60 | 138,55 | -2,77% | 106,00 |
| 22.10.2026 | 143,00 | 144,40 | 142,00 | 142,50 | -0,77% | - |
| 21.10.2026 | 143,80 | 145,00 | 141,90 | 143,60 | 0,10% | 10,00 |
| 20.10.2026 | 142,05 | 144,15 | 141,40 | 143,45 | 3,09% | 1,00 |
| 19.10.2026 | 140,00 | 140,80 | 138,60 | 139,15 | 1,90% | 5,00 |
| 16.10.2026 | 140,80 | 140,90 | 136,05 | 136,55 | -0,51% | 60,00 |
| 15.10.2026 | 135,45 | 138,10 | 134,10 | 137,25 | 2,73% | 25,00 |
| 14.10.2026 | 135,20 | 137,40 | 133,50 | 133,60 | -0,56% | 87,00 |
| 13.10.2026 | 134,40 | 135,90 | 132,70 | 134,35 | 2,95% | 8,00 |
| 09.10.2026 | 130,25 | 132,00 | 129,00 | 130,50 | 4,53% | 131,00 |
| 08.10.2026 | 126,15 | 126,80 | 123,90 | 124,85 | 0,32% | 48,00 |
| 07.10.2026 | 124,70 | 125,40 | 123,30 | 124,45 | 0,53% | 1,00 |
| 06.10.2026 | 126,70 | 126,70 | 122,90 | 123,80 | -0,76% | 10,00 |
| 05.10.2026 | 125,45 | 126,60 | 123,10 | 124,75 | -2,08% | 17,00 |
| 02.10.2026 | 125,80 | 128,50 | 124,40 | 127,40 | 2,66% | 1,00 |
| 01.10.2026 | 123,65 | 125,00 | 121,60 | 124,10 | 3,24% | 82,00 |
| 30.09.2026 | 119,70 | 121,50 | 119,20 | 120,20 | 2,04% | 25,00 |
| 29.09.2026 | 117,15 | 119,45 | 116,85 | 117,80 | -1,01% | 41,00 |
| 28.09.2026 | 118,60 | 119,40 | 117,85 | 119,00 | -0,29% | 10,00 |
| 25.09.2026 | 118,45 | 119,65 | 118,25 | 119,35 | -0,33% | 1,00 |
| 24.09.2026 | 119,35 | 120,50 | 118,20 | 119,75 | 2,18% | 17,00 |
| 23.09.2026 | 118,20 | 118,20 | 116,10 | 117,20 | -0,21% | 6,00 |
| 22.09.2026 | 116,85 | 117,45 | 116,75 | 117,45 | 0,26% | - |
| 21.09.2026 | 117,20 | 117,20 | 117,10 | 117,15 | 0,26% | - |
| 18.09.2026 | 116,55 | 118,70 | 116,10 | 116,85 | -3,07% | 15,00 |
| 17.09.2026 | 119,25 | 121,00 | 118,00 | 120,55 | 3,34% | 7,00 |
| 16.09.2026 | 115,20 | 117,20 | 115,20 | 116,65 | -2,34% | 2,00 |
| 15.09.2026 | 119,20 | 120,70 | 117,60 | 119,45 | -1,40% | 2,00 |
| 14.09.2026 | 120,55 | 121,70 | 118,60 | 121,15 | 2,97% | 9,00 |
| 11.09.2026 | 115,70 | 118,05 | 115,60 | 117,65 | 5,75% | 27,00 |
| 10.09.2026 | 113,60 | 114,00 | 111,20 | 111,25 | -3,05% | 6,00 |
| 09.09.2026 | 115,45 | 116,60 | 113,95 | 114,75 | -2,09% | 28,00 |
| 08.09.2026 | 117,35 | 118,10 | 115,80 | 117,20 | 1,08% | 15,00 |
| 07.09.2026 | 114,10 | 117,10 | 114,10 | 115,95 | -3,17% | 31,00 |
| 04.09.2026 | 119,10 | 120,15 | 117,40 | 119,75 | 0,17% | 2,00 |
| 03.09.2026 | 117,95 | 119,75 | 116,90 | 119,55 | 0,93% | 13,00 |
| 02.09.2026 | 116,95 | 119,25 | 116,40 | 118,45 | 1,98% | 43,00 |
| 01.09.2026 | 119,10 | 119,60 | 115,85 | 116,15 | -1,27% | 7,00 |
| 31.08.2026 | 119,30 | 120,40 | 116,60 | 117,65 | 0,09% | 9,00 |
| 28.08.2026 | 119,35 | 120,35 | 117,35 | 117,55 | 0,94% | - |
| 27.08.2026 | 117,30 | 118,30 | 116,10 | 116,45 | -1,98% | 7,00 |
| 26.08.2026 | 119,30 | 119,75 | 118,50 | 118,80 | -0,17% | - |
| 25.08.2026 | 119,35 | 120,05 | 117,90 | 119,00 | -0,21% | 39,00 |
| 24.08.2026 | 119,00 | 120,40 | 117,95 | 119,25 | 1,32% | 30,00 |
| 21.08.2026 | 117,25 | 118,80 | 117,00 | 117,70 | -0,63% | 11,00 |
| 20.08.2026 | 119,30 | 120,50 | 117,45 | 118,45 | 0,89% | 1,00 |
| 19.08.2026 | 117,80 | 119,80 | 116,10 | 117,40 | 2,67% | 45,00 |
| 18.08.2026 | 117,20 | 117,40 | 114,05 | 114,35 | -1,93% | 5,00 |
| 17.08.2026 | 117,45 | 117,90 | 115,70 | 116,60 | -1,81% | 7,00 |
| 14.08.2026 | 119,65 | 120,80 | 118,30 | 118,75 | 1,32% | 6,00 |
| 13.08.2026 | 117,00 | 117,55 | 114,40 | 117,20 | -2,13% | 33,00 |
| 12.08.2026 | 118,35 | 120,65 | 118,15 | 119,75 | 2,48% | 6,00 |
| 10.08.2026 | 118,65 | 119,90 | 116,10 | 116,85 | 1,56% | 64,00 |
| 07.08.2026 | 115,80 | 116,60 | 113,90 | 115,05 | 2,63% | 45,00 |
| 06.08.2026 | 111,85 | 113,55 | 110,65 | 112,10 | 1,72% | 171,00 |
| 05.08.2026 | 111,60 | 112,70 | 109,20 | 110,20 | -1,91% | 12,00 |
| 04.08.2026 | 110,45 | 113,60 | 109,00 | 112,35 | -0,44% | 12,00 |
| 03.08.2026 | 113,80 | 114,90 | 110,40 | 112,85 | -1,95% | 13,00 |
| 31.07.2026 | 111,95 | 115,10 | 109,80 | 115,10 | 1,54% | 14,00 |
| 30.07.2026 | 116,35 | 130,00 | 113,20 | 113,35 | -5,34% | 425,00 |
| 29.07.2026 | 119,60 | 125,00 | 115,80 | 119,75 | 10,37% | 201,00 |
| 28.07.2026 | 108,15 | 109,80 | 107,10 | 108,50 | 5,34% | 41,00 |
| 27.07.2026 | 104,45 | 105,80 | 102,00 | 103,00 | 5,08% | 2,00 |
| 24.07.2026 | 98,28 | 98,98 | 97,60 | 98,03 | 2,67% | - |
| 23.07.2026 | 98,05 | 98,05 | 95,13 | 95,48 | -4,45% | 8,00 |
| 22.07.2026 | 99,35 | 100,25 | 98,40 | 99,93 | -0,47% | 5,00 |
| 21.07.2026 | 99,33 | 101,65 | 99,23 | 100,40 | -2,29% | 50,00 |
| 17.07.2026 | 101,25 | 103,05 | 100,30 | 102,75 | 6,70% | 1,00 |
| 16.07.2026 | 99,25 | 99,25 | 96,05 | 96,30 | 0,55% | 19,00 |
| 15.07.2026 | 97,63 | 97,70 | 95,08 | 95,78 | -4,22% | 6,00 |
| 14.07.2026 | 102,00 | 102,00 | 99,83 | 100,00 | -0,50% | 51,00 |
| 13.07.2026 | 100,58 | 101,60 | 99,65 | 100,50 | -0,59% | 12,00 |
| 10.07.2026 | 100,40 | 101,80 | 99,73 | 101,10 | 0,77% | 12,00 |
| 09.07.2026 | 100,03 | 101,30 | 99,13 | 100,33 | -0,55% | 53,00 |
| 08.07.2026 | 101,35 | 102,30 | 97,83 | 100,88 | 2,88% | 4,00 |
| 07.07.2026 | 101,60 | 102,00 | 97,00 | 98,05 | -3,49% | 154,00 |
| 06.07.2026 | 100,48 | 102,70 | 99,50 | 101,60 | 2,29% | 17,00 |
| 03.07.2026 | 99,30 | 100,50 | 98,40 | 99,33 | 1,59% | 7,00 |
| 02.07.2026 | 99,00 | 100,35 | 96,15 | 97,78 | 5,11% | 228,00 |
| 01.07.2026 | 94,25 | 94,65 | 92,20 | 93,03 | -3,10% | 20,00 |
| 30.06.2026 | 94,78 | 96,10 | 94,35 | 96,00 | -2,74% | 14,00 |
| 29.06.2026 | 97,38 | 98,80 | 96,18 | 98,70 | 5,17% | 4,00 |
| 26.06.2026 | 94,20 | 94,48 | 92,63 | 93,85 | 1,27% | - |
| 25.06.2026 | 94,53 | 94,88 | 92,40 | 92,68 | -1,98% | 2,00 |
| 24.06.2026 | 94,40 | 96,05 | 93,60 | 94,55 | -1,74% | 6,00 |
| 23.06.2026 | 96,00 | 97,55 | 94,55 | 96,23 | -0,23% | 16,00 |