11,750€
-5,62%
Echtzeit-Aktienkurs Dai Nippon Printing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dai Nippon Printing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 12,20 | 12,60 | 11,55 | 11,80 | -5,22% | - |
| 09.04.2025 | 11,50 | 12,45 | 11,25 | 12,45 | 7,33% | - |
| 08.04.2025 | 11,90 | 12,15 | 11,40 | 11,60 | 1,75% | - |
| 07.04.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -5,79% | 2,00 |
| 04.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,81% | 200,00 |
| 03.04.2025 | 12,80 | 12,95 | 12,35 | 12,45 | -4,60% | - |
| 02.04.2025 | 13,25 | 13,85 | 12,95 | 13,05 | -1,51% | - |
| 01.04.2025 | 13,25 | 13,65 | 13,05 | 13,25 | 0,00% | - |
| 31.03.2025 | 13,25 | 13,25 | 13,05 | 13,25 | 1,53% | - |
| 28.03.2025 | 13,25 | 13,25 | 13,05 | 13,05 | -2,97% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,45 | 13,45 | 0,00% | - |
| 26.03.2025 | 13,55 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 25.03.2025 | 13,35 | 13,45 | 13,35 | 13,45 | -1,10% | - |
| 24.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 4,00 |
| 21.03.2025 | 13,55 | 13,55 | 13,45 | 13,50 | -1,46% | - |
| 20.03.2025 | 13,70 | 13,80 | 13,70 | 13,70 | 0,37% | - |
| 19.03.2025 | 13,55 | 13,70 | 13,55 | 13,65 | -1,09% | - |
| 18.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 3,00 |
| 17.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 1,00 |
| 14.03.2025 | 13,65 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 13.03.2025 | 13,70 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 12.03.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 1,11% | - |
| 11.03.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,37% | 105,00 |
| 10.03.2025 | 13,65 | 13,65 | 13,35 | 13,45 | -2,54% | - |
| 07.03.2025 | 13,65 | 13,85 | 13,55 | 13,80 | 1,10% | - |
| 06.03.2025 | 13,85 | 13,85 | 13,60 | 13,65 | -1,80% | - |
| 05.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | 150,00 |
| 04.03.2025 | 14,45 | 14,45 | 14,10 | 14,15 | 1,07% | - |
| 03.03.2025 | 14,30 | 14,30 | 14,00 | 14,00 | 0,36% | 3,00 |
| 28.02.2025 | 13,95 | 13,95 | 13,85 | 13,95 | -1,41% | - |
| 27.02.2025 | 14,10 | 14,15 | 14,05 | 14,15 | 0,71% | - |
| 26.02.2025 | 13,95 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 25.02.2025 | 14,05 | 14,15 | 14,05 | 14,05 | -1,06% | - |
| 24.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 6,00 |
| 21.02.2025 | 13,95 | 14,15 | 13,95 | 14,15 | 3,66% | - |
| 20.02.2025 | 13,65 | 13,65 | 13,60 | 13,65 | -1,09% | - |
| 19.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 200,00 |
| 18.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 10,00 |
| 17.02.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -2,16% | 2,00 |
| 14.02.2025 | 13,75 | 13,95 | 13,65 | 13,90 | 4,12% | - |
| 13.02.2025 | 13,55 | 13,65 | 13,35 | 13,35 | 0,00% | - |
| 12.02.2025 | 13,45 | 13,45 | 13,25 | 13,35 | -1,84% | - |
| 11.02.2025 | 13,60 | 13,70 | 13,60 | 13,60 | -0,37% | - |
| 10.02.2025 | 13,65 | 13,65 | 13,60 | 13,65 | 0,00% | - |
| 07.02.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 0,74% | - |
| 06.02.2025 | 13,45 | 13,55 | 13,45 | 13,55 | 0,74% | - |
| 05.02.2025 | 13,45 | 13,50 | 13,45 | 13,45 | -0,37% | - |
| 04.02.2025 | 13,55 | 13,55 | 13,45 | 13,50 | -2,17% | - |
| 03.02.2025 | 13,80 | 13,95 | 13,75 | 13,80 | -3,16% | - |
| 31.01.2025 | 14,30 | 14,35 | 14,25 | 14,25 | -0,35% | - |
| 30.01.2025 | 14,25 | 14,35 | 14,25 | 14,30 | 1,06% | - |
| 29.01.2025 | 14,15 | 14,20 | 14,15 | 14,15 | -0,35% | - |
| 28.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 153,00 |
| 27.01.2025 | 14,05 | 14,15 | 14,05 | 14,10 | 1,81% | - |
| 24.01.2025 | 13,95 | 13,95 | 13,75 | 13,85 | -1,77% | - |
| 23.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | 5,00 |
| 22.01.2025 | 13,95 | 13,95 | 13,85 | 13,85 | -0,72% | - |
| 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 |