12,220€
0,91%
Echtzeit-Aktienkurs Casio Computer Co. Ltd.
Bid:
Ask:
Aktienkurse zur Casio Computer Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,24 | 12,24 | 12,14 | 12,23 | 0,95% | - |
| 24.09.2026 | 12,13 | 12,27 | 11,97 | 12,11 | 2,06% | 104,00 |
| 22.09.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -0,08% | - |
| 21.09.2026 | 11,99 | 11,99 | 11,88 | 11,88 | 0,25% | 6,00 |
| 18.09.2026 | 11,85 | 11,97 | 11,84 | 11,85 | -3,11% | 84,00 |
| 17.09.2026 | 12,06 | 12,23 | 12,00 | 12,23 | 2,86% | - |
| 16.09.2026 | 11,93 | 12,24 | 11,84 | 11,89 | 1,84% | 572,00 |
| 15.09.2026 | 11,60 | 11,81 | 11,55 | 11,67 | 1,92% | 3,00 |
| 14.09.2026 | 11,56 | 11,70 | 11,34 | 11,45 | 0,75% | 204,00 |
| 11.09.2026 | 11,23 | 11,49 | 11,12 | 11,37 | 1,84% | 78,00 |
| 10.09.2026 | 11,57 | 11,57 | 11,16 | 11,16 | -2,79% | 253,00 |
| 09.09.2026 | 11,69 | 11,71 | 11,46 | 11,48 | -2,84% | 43,00 |
| 08.09.2026 | 11,91 | 12,03 | 11,40 | 11,82 | -8,05% | 5.674,00 |
| 07.09.2026 | 12,90 | 12,98 | 12,61 | 12,85 | -1,00% | 64,00 |
| 04.09.2026 | 12,80 | 13,04 | 12,77 | 12,98 | -0,19% | 10,00 |
| 03.09.2026 | 12,86 | 13,04 | 12,79 | 13,01 | -2,62% | 152,00 |
| 02.09.2026 | 13,21 | 13,47 | 13,06 | 13,36 | 0,38% | 367,00 |
| 01.09.2026 | 13,57 | 13,61 | 13,21 | 13,31 | -1,00% | 87,00 |
| 31.08.2026 | 13,63 | 13,77 | 13,43 | 13,44 | 3,31% | 268,00 |
| 28.08.2026 | 12,95 | 13,16 | 12,89 | 13,01 | 0,54% | 24,00 |
| 27.08.2026 | 12,90 | 13,16 | 12,82 | 12,94 | -0,38% | 128,00 |
| 26.08.2026 | 12,99 | 13,01 | 12,91 | 12,99 | 2,85% | - |
| 25.08.2026 | 12,64 | 12,84 | 12,48 | 12,63 | 0,52% | 215,00 |
| 24.08.2026 | 12,63 | 12,77 | 12,46 | 12,57 | 1,25% | 250,00 |
| 21.08.2026 | 12,53 | 12,58 | 12,25 | 12,41 | -1,27% | 230,00 |
| 20.08.2026 | 12,78 | 12,85 | 12,51 | 12,57 | 1,49% | 42,00 |
| 19.08.2026 | 12,36 | 12,60 | 12,27 | 12,39 | -0,96% | 344,00 |
| 18.08.2026 | 12,70 | 12,76 | 12,36 | 12,51 | -3,62% | 378,00 |
| 17.08.2026 | 12,91 | 13,13 | 12,82 | 12,98 | -2,66% | 13,00 |
| 14.08.2026 | 13,41 | 13,53 | 13,32 | 13,33 | -2,02% | 517,00 |
| 13.08.2026 | 13,50 | 13,74 | 13,37 | 13,61 | 4,29% | 696,00 |
| 12.08.2026 | 12,88 | 13,21 | 12,72 | 13,05 | 4,57% | 115,00 |
| 11.08.2026 | 12,33 | 12,62 | 12,33 | 12,48 | -0,08% | 117,00 |
| 10.08.2026 | 12,73 | 12,86 | 12,33 | 12,49 | 2,59% | 137,00 |
| 07.08.2026 | 12,11 | 12,40 | 11,99 | 12,17 | -5,22% | 145,00 |
| 06.08.2026 | 12,87 | 13,07 | 12,49 | 12,84 | 1,14% | 2.797,00 |
| 05.08.2026 | 12,66 | 12,87 | 12,56 | 12,70 | 0,63% | 1.060,00 |
| 04.08.2026 | 12,20 | 12,74 | 12,07 | 12,62 | 7,00% | 936,00 |
| 03.08.2026 | 11,89 | 12,33 | 11,54 | 11,79 | 10,39% | 2.579,00 |
| 31.07.2026 | 9,52 | 10,94 | 9,40 | 10,68 | 8,43% | 522,00 |
| 30.07.2026 | 9,33 | 9,87 | 9,22 | 9,85 | 6,60% | 7,00 |
| 29.07.2026 | 9,26 | 9,49 | 9,09 | 9,24 | -0,65% | 20,00 |
| 28.07.2026 | 9,25 | 9,38 | 9,13 | 9,30 | 0,00% | 67,00 |
| 27.07.2026 | 9,42 | 9,58 | 9,23 | 9,30 | 1,50% | 829,00 |
| 24.07.2026 | 9,17 | 9,32 | 9,15 | 9,16 | -1,82% | 1,00 |
| 23.07.2026 | 9,51 | 9,54 | 9,19 | 9,33 | -3,79% | 38,00 |
| 22.07.2026 | 9,70 | 9,80 | 9,61 | 9,70 | -1,27% | 4,00 |
| 21.07.2026 | 9,65 | 9,85 | 9,53 | 9,83 | 2,05% | 23,00 |
| 20.07.2026 | 9,63 | 9,75 | 9,63 | 9,63 | 0,29% | 17,00 |
| 17.07.2026 | 9,58 | 9,92 | 9,46 | 9,60 | -0,31% | 214,00 |
| 16.07.2026 | 9,79 | 9,89 | 9,54 | 9,63 | -1,46% | 122,00 |
| 15.07.2026 | 9,86 | 9,98 | 9,66 | 9,77 | -1,26% | 21,00 |
| 14.07.2026 | 9,81 | 9,96 | 9,69 | 9,90 | -0,78% | 191,00 |
| 13.07.2026 | 9,95 | 10,17 | 9,91 | 9,98 | -2,59% | 4,00 |
| 10.07.2026 | 10,16 | 10,25 | 10,01 | 10,24 | 1,49% | 3,00 |
| 09.07.2026 | 9,97 | 10,11 | 9,89 | 10,09 | -0,07% | 6,00 |
| 08.07.2026 | 10,06 | 10,10 | 9,78 | 10,10 | 2,23% | - |
| 07.07.2026 | 10,08 | 10,10 | 9,85 | 9,88 | -2,64% | 2,00 |
| 06.07.2026 | 10,18 | 10,18 | 10,12 | 10,15 | 0,50% | - |
| 03.07.2026 | 10,13 | 10,22 | 10,06 | 10,10 | 1,20% | 223,00 |
| 02.07.2026 | 10,12 | 10,20 | 9,92 | 9,98 | -1,58% | 440,00 |
| 01.07.2026 | 10,24 | 10,36 | 10,09 | 10,14 | -2,50% | 204,00 |
| 30.06.2026 | 10,41 | 10,46 | 10,20 | 10,40 | -1,47% | 319,00 |
| 29.06.2026 | 10,57 | 10,65 | 10,32 | 10,55 | -2,90% | 1.641,00 |
| 26.06.2026 | 10,79 | 11,04 | 10,68 | 10,87 | 6,68% | 311,00 |
| 25.06.2026 | 10,34 | 10,63 | 10,13 | 10,19 | 1,60% | 456,00 |
| 24.06.2026 | 10,05 | 10,25 | 9,96 | 10,03 | -0,30% | 30,00 |
| 23.06.2026 | 10,19 | 10,22 | 9,94 | 10,06 | -1,76% | 284,00 |
| 22.06.2026 | 10,21 | 10,39 | 10,12 | 10,24 | -1,40% | 590,00 |
| 19.06.2026 | 10,49 | 10,49 | 10,34 | 10,38 | 1,47% | 1.080,00 |
| 18.06.2026 | 10,18 | 10,25 | 10,04 | 10,23 | 2,22% | 2.072,00 |
| 17.06.2026 | 9,95 | 10,08 | 9,81 | 10,01 | 1,78% | 51,00 |
| 16.06.2026 | 9,96 | 10,05 | 9,80 | 9,83 | 1,31% | 23,00 |
| 15.06.2026 | 9,66 | 9,74 | 9,63 | 9,71 | 1,12% | - |
| 12.06.2026 | 9,42 | 9,61 | 9,40 | 9,60 | -0,05% | 2,00 |
| 11.06.2026 | 9,44 | 9,72 | 9,29 | 9,60 | 1,51% | 778,00 |
| 10.06.2026 | 9,54 | 9,64 | 9,36 | 9,46 | -2,30% | 128,00 |
| 09.06.2026 | 9,70 | 9,84 | 9,41 | 9,68 | -3,27% | 200,00 |
| 08.06.2026 | 9,70 | 10,03 | 9,66 | 10,01 | 4,05% | 3,00 |
| 05.06.2026 | 9,87 | 10,11 | 9,62 | 9,62 | -3,49% | 306,00 |
| 04.06.2026 | 9,93 | 10,09 | 9,83 | 9,97 | -0,55% | 30,00 |
| 03.06.2026 | 10,30 | 10,30 | 9,96 | 10,02 | 2,45% | 117,00 |
| 02.06.2026 | 9,76 | 9,94 | 9,73 | 9,78 | 0,64% | 215,00 |
| 01.06.2026 | 9,80 | 9,90 | 9,61 | 9,72 | -0,05% | 583,00 |
| 29.05.2026 | 9,68 | 9,75 | 9,56 | 9,73 | 3,43% | 335,00 |
| 28.05.2026 | 9,40 | 9,46 | 9,36 | 9,40 | 0,32% | 195,00 |
| 27.05.2026 | 9,39 | 9,41 | 9,35 | 9,37 | -0,35% | - |
| 26.05.2026 | 9,36 | 9,50 | 9,36 | 9,41 | 0,56% | 208,00 |
| 25.05.2026 | 9,30 | 9,45 | 9,17 | 9,35 | 4,32% | 238,00 |
| 22.05.2026 | 8,80 | 9,08 | 8,79 | 8,97 | 5,97% | - |
| 21.05.2026 | 8,42 | 8,48 | 8,22 | 8,46 | -0,88% | 225,00 |
| 20.05.2026 | 8,36 | 8,58 | 8,32 | 8,54 | -1,64% | 202,00 |
| 19.05.2026 | 8,63 | 8,68 | 8,52 | 8,68 | -2,66% | 190,00 |
| 18.05.2026 | 8,85 | 8,95 | 8,73 | 8,92 | -3,67% | 341,00 |
| 15.05.2026 | 9,12 | 9,37 | 9,11 | 9,26 | 1,12% | 66,00 |
| 14.05.2026 | 9,14 | 9,17 | 9,12 | 9,15 | -1,16% | - |
| 13.05.2026 | 9,21 | 9,27 | 9,21 | 9,26 | 1,81% | - |
| 12.05.2026 | 9,20 | 9,32 | 9,09 | 9,10 | 1,20% | 22,00 |
| 11.05.2026 | 9,03 | 9,06 | 8,92 | 8,99 | -1,32% | 4,00 |
| 08.05.2026 | 8,99 | 9,20 | 8,89 | 9,11 | 3,32% | 11,00 |