13,900€
-0,36%
Echtzeit-Aktienkurs Dai Nippon Printing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dai Nippon Printing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,95 | 13,95 | 13,90 | 13,90 | -0,36% | - |
| 21.01.2025 | 13,95 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 20.01.2025 | 14,05 | 14,05 | 13,95 | 13,95 | -1,06% | - |
| 17.01.2025 | 14,15 | 14,15 | 14,05 | 14,10 | 0,36% | - |
| 16.01.2025 | 14,05 | 14,05 | 14,00 | 14,05 | 1,08% | - |
| 15.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 1,00 |
| 14.01.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | - |
| 13.01.2025 | 13,90 | 13,90 | 13,80 | 13,90 | 2,96% | - |
| 10.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 150,00 |
| 09.01.2025 | 13,75 | 13,85 | 13,75 | 13,80 | 1,10% | - |
| 08.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 07.01.2025 | 13,65 | 13,75 | 13,60 | 13,75 | 0,73% | - |
| 06.01.2025 | 13,75 | 13,75 | 13,65 | 13,65 | -0,36% | - |
| 03.01.2025 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | - |
| 02.01.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 1,48% | - |
| 30.12.2024 | 13,50 | 13,55 | 13,45 | 13,50 | -0,74% | - |
| 27.12.2024 | 13,65 | 13,65 | 13,55 | 13,60 | -0,73% | - |
| 23.12.2024 | 14,00 | 14,00 | 13,70 | 13,70 | 1,11% | 5,00 |
| 20.12.2024 | 13,55 | 13,65 | 13,55 | 13,55 | -1,81% | - |
| 19.12.2024 | 13,90 | 13,90 | 13,75 | 13,80 | -1,08% | - |
| 18.12.2024 | 13,85 | 14,00 | 13,85 | 13,95 | 1,82% | - |
| 17.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 108,00 |
| 16.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 4,00 |
| 13.12.2024 | 14,05 | 14,05 | 13,85 | 13,90 | -2,46% | - |
| 12.12.2024 | 14,20 | 14,30 | 14,20 | 14,25 | 1,79% | - |
| 11.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 344,00 |
| 10.12.2024 | 13,80 | 13,90 | 13,80 | 13,80 | 1,47% | 1.726,00 |
| 09.12.2024 | 13,90 | 13,90 | 13,55 | 13,60 | 0,00% | - |
| 06.12.2024 | 13,75 | 13,75 | 13,55 | 13,60 | -1,45% | - |
| 05.12.2024 | 13,90 | 13,90 | 13,70 | 13,80 | -2,47% | 2.194,00 |
| 04.12.2024 | 14,25 | 14,25 | 14,15 | 14,15 | -2,41% | - |
| 03.12.2024 | 14,45 | 14,60 | 14,45 | 14,50 | 0,00% | - |
| 02.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 2,00 |
| 29.11.2024 | 14,00 | 14,30 | 14,00 | 14,30 | -1,04% | 600,00 |
| 28.11.2024 | 14,45 | 14,45 | 14,35 | 14,45 | 0,00% | - |
| 27.11.2024 | 14,50 | 14,55 | 14,45 | 14,45 | 0,70% | - |
| 26.11.2024 | 14,30 | 14,35 | 14,25 | 14,35 | -1,71% | - |
| 25.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 4,00 |
| 22.11.2024 | 14,40 | 14,60 | 14,35 | 14,50 | 1,05% | - |
| 21.11.2024 | 14,25 | 14,35 | 14,25 | 14,35 | -2,38% | - |
| 20.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | 100,00 |
| 19.11.2024 | 14,75 | 14,95 | 14,75 | 14,75 | -1,01% | - |
| 18.11.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | - |
| 15.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 2,00 |
| 14.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -5,26% | 113,00 |
| 13.11.2024 | 15,90 | 16,20 | 15,90 | 16,15 | -0,31% | - |
| 12.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 11.11.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 1,20% | 228,00 |
| 08.11.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 07.11.2024 | 16,50 | 16,50 | 16,40 | 16,50 | 2,80% | - |
| 06.11.2024 | 16,10 | 16,10 | 16,00 | 16,05 | -0,31% | - |
| 05.11.2024 | 16,10 | 16,10 | 16,05 | 16,10 | 0,31% | - |
| 04.11.2024 | 16,15 | 16,15 | 16,05 | 16,05 | -0,31% | - |
| 01.11.2024 | 15,90 | 16,15 | 15,90 | 16,10 | 1,90% | - |
| 31.10.2024 | 16,05 | 16,05 | 15,75 | 15,80 | -1,56% | - |
| 30.10.2024 | 16,20 | 16,30 | 16,05 | 16,05 | -0,31% | - |
| 29.10.2024 | 16,10 | 16,10 | 16,00 | 16,10 | 1,90% | - |
| 28.10.2024 | 15,85 | 15,90 | 15,75 | 15,80 | -2,77% | - |
| 25.10.2024 | 15,80 | 16,25 | 15,80 | 16,25 | 2,85% | - |
| 24.10.2024 | 15,80 | 15,90 | 15,70 | 15,80 | 1,28% | - |
| 23.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 5,00 |
| 22.10.2024 | 15,60 | 15,70 | 15,55 | 15,60 | -1,89% | - |
| 21.10.2024 | 16,00 | 16,05 | 15,85 | 15,90 | -1,24% | - |
| 18.10.2024 | 16,10 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 17.10.2024 | 16,20 | 16,40 | 16,20 | 16,20 | -0,92% | - |
| 16.10.2024 | 16,25 | 16,40 | 16,20 | 16,35 | 2,19% | - |
| 15.10.2024 | 16,35 | 16,35 | 15,95 | 16,00 | -0,93% | - |
| 14.10.2024 | 16,25 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 11.10.2024 | 16,15 | 16,20 | 16,00 | 16,20 | -2,70% | - |
| 10.10.2024 | 16,55 | 16,65 | 16,40 | 16,65 | -1,77% | - |
| 09.10.2024 | 16,85 | 17,00 | 16,80 | 16,95 | -0,59% | - |
| 08.10.2024 | 16,85 | 17,05 | 16,80 | 17,05 | 3,33% | - |
| 07.10.2024 | 16,90 | 16,90 | 16,50 | 16,50 | -3,23% | 2,00 |
| 04.10.2024 | 16,85 | 17,10 | 16,80 | 17,05 | 3,02% | - |
| 03.10.2024 | 16,55 | 16,60 | 16,45 | 16,55 | 0,00% | - |
| 02.10.2024 | 16,45 | 16,95 | 16,35 | 16,55 | 3,44% | - |
| 30.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 50,00 |
| 23.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | 4,00 |
| 09.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 7,01% | 2,00 |
| 23.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | 4,00 |
| 15.08.2024 | 15,30 | 15,30 | 14,90 | 14,90 | 3,47% | 4,00 |
| 08.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | 240,00 |
| 07.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | 2,00 |
| 06.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 340,00 |
| 05.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 358,00 |
| 26.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -6,49% | 140,00 |
| 23.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 4,00 |
| 22.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 28,00 |
| 15.07.2024 | 16,10 | 16,10 | 15,80 | 15,80 | 0,64% | 4,00 |
| 03.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 140,00 |
| 25.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 200,00 |
| 24.06.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | 204,00 |
| 19.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 60,00 |
| 17.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 2,00 |
| 13.06.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 12,86% | 324,00 |
| 23.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 120,00 |
| 15.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 2,00 |
| 13.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 240,00 |
| 25.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | 6,00 |
| 04.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 208,00 |