13,300€
-6,34%
Echtzeit-Aktienkurs RYOHIN KEIKAKU CO. LTD.
Bid:
Ask:
Aktienkurse zur RYOHIN KEIKAKU CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,25 | 13,35 | 13,00 | 13,30 | -6,34% | - |
| 15.10.2026 | 13,20 | 14,20 | 13,20 | 14,20 | 9,23% | - |
| 14.10.2026 | 12,45 | 13,00 | 12,25 | 13,00 | 4,00% | - |
| 13.10.2026 | 12,55 | 12,70 | 12,40 | 12,50 | -2,34% | - |
| 12.10.2026 | 12,70 | 12,80 | 12,40 | 12,80 | -0,78% | - |
| 09.10.2026 | 12,45 | 12,90 | 12,35 | 12,90 | 3,20% | - |
| 08.10.2026 | 12,40 | 12,50 | 12,30 | 12,50 | 4,17% | - |
| 07.10.2026 | 12,35 | 12,40 | 12,00 | 12,00 | 1,69% | - |
| 06.10.2026 | 12,30 | 12,40 | 11,80 | 11,80 | -2,48% | - |
| 05.10.2026 | 12,20 | 12,30 | 12,10 | 12,10 | 3,42% | - |
| 02.10.2026 | 11,80 | 12,10 | 11,70 | 11,70 | -0,85% | - |
| 01.10.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 30.09.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 5,36% | - |
| 29.09.2026 | 11,30 | 11,50 | 11,20 | 11,20 | -0,88% | - |
| 28.09.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 5,61% | - |
| 25.09.2026 | 11,30 | 11,40 | 10,70 | 10,70 | -1,83% | - |
| 24.09.2026 | 10,90 | 11,00 | 10,90 | 10,90 | 2,35% | - |
| 23.09.2026 | 11,20 | 11,20 | 10,65 | 10,65 | -3,18% | - |
| 22.09.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -1,79% | - |
| 21.09.2026 | 11,00 | 11,20 | 11,00 | 11,20 | -0,88% | - |
| 18.09.2026 | 11,00 | 11,30 | 10,90 | 11,30 | -2,59% | - |
| 17.09.2026 | 11,10 | 11,60 | 11,10 | 11,60 | 0,87% | - |
| 16.09.2026 | 10,30 | 11,50 | 10,30 | 11,50 | -0,86% | - |
| 15.09.2026 | 11,20 | 11,60 | 11,20 | 11,60 | -0,85% | - |
| 14.09.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | - |
| 11.09.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 10.09.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -3,51% | - |
| 09.09.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 08.09.2026 | 11,70 | 11,70 | 11,50 | 11,60 | -1,69% | - |
| 07.09.2026 | 11,70 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 04.09.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,86% | - |
| 03.09.2026 | 11,40 | 11,70 | 11,40 | 11,60 | -3,33% | - |
| 02.09.2026 | 11,50 | 12,00 | 11,50 | 12,00 | -0,83% | - |
| 01.09.2026 | 11,70 | 12,10 | 11,60 | 12,10 | 0,00% | - |
| 31.08.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 0,83% | - |
| 28.08.2026 | 11,80 | 12,00 | 11,70 | 12,00 | 1,69% | - |
| 27.08.2026 | 11,60 | 11,80 | 11,40 | 11,80 | -2,48% | - |
| 26.08.2026 | 11,60 | 12,10 | 11,50 | 12,10 | 0,83% | - |
| 25.08.2026 | 11,60 | 12,00 | 11,50 | 12,00 | 1,69% | - |
| 24.08.2026 | 11,40 | 11,80 | 11,40 | 11,80 | -1,67% | - |
| 21.08.2026 | 11,40 | 12,00 | 11,40 | 12,00 | 1,69% | - |
| 20.08.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 19.08.2026 | 11,50 | 11,80 | 11,45 | 11,80 | 14,56% | - |
| 05.05.2026 | 9,55 | 10,30 | 9,55 | 10,30 | 2,74% | - |
| 04.05.2026 | 9,83 | 10,03 | 9,78 | 10,03 | 0,00% | - |
| 30.04.2026 | 9,25 | 10,03 | 9,25 | 10,03 | 2,30% | - |
| 29.04.2026 | 9,15 | 9,85 | 9,15 | 9,80 | 1,55% | - |
| 28.04.2026 | 9,63 | 9,88 | 9,63 | 9,65 | -0,52% | - |
| 27.04.2026 | 10,10 | 10,13 | 9,68 | 9,70 | -4,20% | - |
| 24.04.2026 | 9,60 | 10,20 | 9,60 | 10,13 | 1,00% | - |
| 23.04.2026 | 10,00 | 10,10 | 10,00 | 10,03 | 0,00% | - |
| 22.04.2026 | 9,85 | 10,40 | 9,85 | 10,03 | -2,67% | - |
| 21.04.2026 | 10,30 | 10,30 | 10,08 | 10,30 | -3,74% | - |
| 20.04.2026 | 10,70 | 10,70 | 10,28 | 10,70 | 0,00% | - |
| 17.04.2026 | 10,70 | 10,75 | 10,60 | 10,70 | 0,94% | - |
| 16.04.2026 | 9,95 | 10,75 | 9,95 | 10,60 | 0,95% | - |
| 15.04.2026 | 9,25 | 10,50 | 9,25 | 10,50 | 7,69% | - |
| 14.04.2026 | 10,20 | 10,23 | 9,75 | 9,75 | -5,34% | - |
| 13.04.2026 | 10,65 | 10,65 | 10,18 | 10,30 | -3,74% | - |
| 10.04.2026 | 9,73 | 10,70 | 9,73 | 10,70 | 9,74% | - |
| 09.04.2026 | 9,83 | 9,83 | 9,70 | 9,75 | -0,76% | - |
| 08.04.2026 | 9,75 | 10,40 | 9,73 | 9,83 | 2,34% | - |
| 07.04.2026 | 9,50 | 10,03 | 9,50 | 9,60 | 0,52% | - |
| 02.04.2026 | 9,15 | 9,70 | 8,95 | 9,55 | -2,05% | - |
| 01.04.2026 | 9,35 | 9,75 | 9,30 | 9,75 | 5,12% | - |
| 31.03.2026 | 9,45 | 9,53 | 9,10 | 9,28 | -1,33% | - |
| 30.03.2026 | 8,93 | 9,45 | 8,93 | 9,40 | 2,73% | - |
| 27.03.2026 | 9,15 | 9,63 | 9,00 | 9,15 | -4,69% | - |
| 26.03.2026 | 9,63 | 9,65 | 9,15 | 9,60 | -0,52% | - |
| 25.03.2026 | 9,70 | 9,70 | 9,45 | 9,65 | 0,52% | - |
| 24.03.2026 | 8,75 | 9,60 | 8,75 | 9,60 | 4,35% | - |
| 23.03.2026 | 9,28 | 9,70 | 9,20 | 9,20 | -2,13% | - |
| 20.03.2026 | 9,50 | 10,00 | 9,40 | 9,40 | -1,05% | - |
| 19.03.2026 | 10,20 | 10,23 | 9,40 | 9,50 | -6,86% | - |
| 18.03.2026 | 10,13 | 10,30 | 9,85 | 10,20 | 1,75% | - |
| 17.03.2026 | 9,70 | 10,23 | 9,70 | 10,03 | -2,67% | - |
| 16.03.2026 | 10,10 | 10,60 | 9,95 | 10,30 | -1,90% | - |
| 13.03.2026 | 10,20 | 10,50 | 10,13 | 10,50 | 3,70% | - |
| 12.03.2026 | 9,65 | 10,20 | 9,65 | 10,13 | -0,74% | - |
| 11.03.2026 | 9,35 | 10,25 | 9,35 | 10,20 | 3,82% | - |
| 10.03.2026 | 9,70 | 10,23 | 9,70 | 9,83 | 0,77% | - |
| 09.03.2026 | 9,58 | 9,78 | 9,50 | 9,75 | 1,56% | - |
| 06.03.2026 | 9,15 | 9,70 | 9,15 | 9,60 | -0,52% | - |
| 05.03.2026 | 9,20 | 9,70 | 9,20 | 9,65 | -0,52% | - |
| 04.03.2026 | 9,25 | 9,70 | 9,20 | 9,70 | 4,86% | - |
| 03.03.2026 | 9,70 | 9,75 | 8,83 | 9,25 | -4,15% | - |
| 02.03.2026 | 9,83 | 9,85 | 9,65 | 9,65 | -1,03% | - |
| 27.02.2026 | 9,45 | 9,75 | 9,45 | 9,75 | 2,63% | - |
| 26.02.2026 | 9,65 | 10,13 | 9,50 | 9,50 | -6,17% | - |
| 25.02.2026 | 9,15 | 10,13 | 9,15 | 10,13 | 4,38% | - |
| 24.02.2026 | 9,30 | 9,80 | 9,30 | 9,70 | -1,77% | - |
| 23.02.2026 | 9,40 | 9,95 | 9,40 | 9,88 | -0,50% | - |
| 20.02.2026 | 10,23 | 10,23 | 9,85 | 9,93 | -2,70% | - |
| 19.02.2026 | 9,40 | 10,20 | 9,40 | 10,20 | 3,03% | - |
| 18.02.2026 | 9,55 | 10,10 | 9,55 | 9,90 | -1,25% | - |
| 17.02.2026 | 9,20 | 10,03 | 9,20 | 10,03 | 3,35% | - |
| 16.02.2026 | 9,15 | 9,70 | 9,15 | 9,70 | 0,00% | - |
| 13.02.2026 | 9,45 | 9,95 | 9,45 | 9,70 | -2,27% | - |
| 12.02.2026 | 9,30 | 9,93 | 9,30 | 9,93 | 1,28% | - |
| 11.02.2026 | 8,75 | 9,80 | 8,75 | 9,80 | 5,95% | - |