12,100€
-2,42%
Echtzeit-Aktienkurs KOEI TECMO HLDGS CO. LTD.
Bid:
Ask:
Aktienkurse zur KOEI TECMO HLDGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 12,15 | 12,25 | 12,00 | 12,15 | -0,82% | - |
| 28.03.2025 | 12,40 | 12,50 | 12,25 | 12,25 | -3,16% | - |
| 27.03.2025 | 12,80 | 12,80 | 12,65 | 12,65 | -1,94% | - |
| 26.03.2025 | 12,90 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 25.03.2025 | 12,75 | 12,90 | 12,65 | 12,90 | 1,57% | - |
| 24.03.2025 | 12,60 | 12,75 | 12,55 | 12,70 | -0,39% | - |
| 21.03.2025 | 12,80 | 12,85 | 12,75 | 12,75 | 1,59% | - |
| 20.03.2025 | 12,30 | 12,55 | 12,30 | 12,55 | 0,00% | - |
| 19.03.2025 | 12,35 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 18.03.2025 | 12,30 | 12,45 | 12,25 | 12,40 | 1,22% | - |
| 17.03.2025 | 12,25 | 12,35 | 12,20 | 12,25 | -1,21% | - |
| 14.03.2025 | 12,25 | 12,45 | 12,15 | 12,40 | 1,22% | - |
| 13.03.2025 | 12,30 | 12,45 | 12,25 | 12,25 | 0,00% | - |
| 12.03.2025 | 12,20 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 11.03.2025 | 12,35 | 12,50 | 12,15 | 12,25 | -0,41% | - |
| 10.03.2025 | 12,25 | 12,40 | 12,15 | 12,30 | -0,40% | - |
| 07.03.2025 | 12,30 | 12,45 | 12,20 | 12,35 | -3,89% | - |
| 06.03.2025 | 12,75 | 12,90 | 12,65 | 12,85 | 1,58% | - |
| 05.03.2025 | 12,75 | 12,90 | 12,60 | 12,65 | -0,39% | - |
| 04.03.2025 | 12,95 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 03.03.2025 | 12,90 | 13,00 | 12,70 | 12,75 | -1,92% | - |
| 28.02.2025 | 12,90 | 13,05 | 12,85 | 13,00 | 0,39% | - |
| 27.02.2025 | 13,05 | 13,10 | 12,85 | 12,95 | 1,17% | - |
| 26.02.2025 | 12,85 | 12,95 | 12,80 | 12,80 | -1,16% | - |
| 25.02.2025 | 12,90 | 13,00 | 12,80 | 12,95 | -0,38% | - |
| 24.02.2025 | 12,85 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 21.02.2025 | 12,80 | 12,95 | 12,75 | 12,90 | 0,39% | - |
| 20.02.2025 | 12,80 | 12,95 | 12,70 | 12,85 | -2,28% | - |
| 19.02.2025 | 13,10 | 13,20 | 13,05 | 13,15 | 1,54% | - |
| 18.02.2025 | 13,00 | 13,05 | 12,90 | 12,95 | 0,78% | - |
| 17.02.2025 | 12,80 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 14.02.2025 | 12,90 | 13,00 | 12,80 | 12,85 | 0,00% | - |
| 13.02.2025 | 12,75 | 13,00 | 12,70 | 12,85 | 1,18% | - |
| 12.02.2025 | 12,70 | 12,85 | 12,55 | 12,70 | -3,79% | - |
| 11.02.2025 | 13,00 | 13,30 | 13,00 | 13,20 | -1,12% | - |
| 10.02.2025 | 13,20 | 13,40 | 13,15 | 13,35 | 0,75% | - |
| 07.02.2025 | 13,20 | 13,30 | 13,05 | 13,25 | -0,75% | - |
| 06.02.2025 | 13,20 | 13,40 | 13,15 | 13,35 | 4,71% | - |
| 05.02.2025 | 12,80 | 12,90 | 12,70 | 12,75 | 2,82% | - |
| 04.02.2025 | 12,30 | 12,40 | 12,25 | 12,40 | 0,81% | - |
| 03.02.2025 | 12,20 | 12,35 | 12,15 | 12,30 | 2,07% | - |
| 31.01.2025 | 12,00 | 12,15 | 11,95 | 12,05 | -1,23% | - |
| 30.01.2025 | 12,20 | 12,30 | 12,15 | 12,20 | 2,09% | - |
| 29.01.2025 | 11,90 | 12,00 | 11,85 | 11,95 | -3,24% | - |
| 28.01.2025 | 12,20 | 12,35 | 12,10 | 12,35 | 8,33% | - |
| 27.01.2025 | 11,40 | 11,55 | 11,35 | 11,40 | -0,44% | - |
| 24.01.2025 | 11,50 | 11,60 | 11,45 | 11,45 | 0,00% | - |
| 23.01.2025 | 11,45 | 11,65 | 11,45 | 11,45 | 0,44% | 100,00 |
| 22.01.2025 | 11,35 | 11,40 | 11,25 | 11,40 | -0,87% | - |
| 21.01.2025 | 11,45 | 11,60 | 11,45 | 11,50 | 1,32% | - |
| 20.01.2025 | 11,45 | 11,55 | 11,35 | 11,35 | 0,89% | - |
| 17.01.2025 | 11,20 | 11,35 | 11,15 | 11,25 | -1,75% | - |
| 16.01.2025 | 11,30 | 11,50 | 11,25 | 11,45 | 2,69% | 100,00 |
| 15.01.2025 | 11,00 | 11,25 | 10,95 | 11,15 | 2,76% | - |
| 14.01.2025 | 10,85 | 10,90 | 10,75 | 10,85 | 1,40% | - |
| 13.01.2025 | 10,75 | 10,80 | 10,65 | 10,70 | 0,00% | - |
| 10.01.2025 | 10,65 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 09.01.2025 | 10,70 | 10,80 | 10,65 | 10,70 | -2,28% | - |
| 08.01.2025 | 10,90 | 10,95 | 10,90 | 10,95 | -1,79% | - |
| 07.01.2025 | 11,10 | 11,20 | 11,05 | 11,15 | 0,00% | - |
| 06.01.2025 | 11,20 | 11,30 | 11,15 | 11,15 | -2,19% | - |
| 03.01.2025 | 11,45 | 11,50 | 11,35 | 11,40 | 0,44% | - |
| 02.01.2025 | 11,30 | 11,50 | 11,30 | 11,35 | 0,44% | - |
| 30.12.2024 | 11,25 | 11,30 | 11,20 | 11,30 | -0,44% | 2.000,00 |
| 27.12.2024 | 11,40 | 11,40 | 11,15 | 11,35 | 0,89% | - |
| 23.12.2024 | 11,20 | 11,30 | 11,15 | 11,25 | 0,45% | - |
| 20.12.2024 | 11,20 | 11,30 | 11,05 | 11,20 | 0,45% | - |
| 19.12.2024 | 11,25 | 11,30 | 11,05 | 11,15 | -1,33% | 378,00 |
| 18.12.2024 | 11,25 | 11,40 | 11,15 | 11,30 | 0,44% | - |
| 17.12.2024 | 11,15 | 11,30 | 11,15 | 11,25 | 1,81% | - |
| 16.12.2024 | 10,90 | 11,15 | 10,90 | 11,05 | 0,00% | - |
| 13.12.2024 | 11,15 | 11,15 | 11,00 | 11,05 | -0,90% | - |
| 12.12.2024 | 11,00 | 11,25 | 11,00 | 11,15 | -0,45% | - |
| 11.12.2024 | 11,15 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 10.12.2024 | 11,05 | 11,05 | 11,00 | 11,00 | -0,45% | - |
| 09.12.2024 | 10,90 | 11,15 | 10,90 | 11,05 | 0,91% | - |
| 06.12.2024 | 10,95 | 11,00 | 10,90 | 10,95 | 0,00% | - |
| 05.12.2024 | 11,00 | 11,05 | 10,95 | 10,95 | -3,10% | - |
| 04.12.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 0,00% | - |
| 03.12.2024 | 11,10 | 11,35 | 11,10 | 11,30 | 0,00% | - |
| 02.12.2024 | 11,15 | 11,35 | 11,15 | 11,30 | -0,44% | - |
| 29.11.2024 | 10,95 | 11,35 | 10,90 | 11,35 | 4,61% | - |
| 28.11.2024 | 10,70 | 10,90 | 10,70 | 10,85 | 1,88% | - |
| 27.11.2024 | 10,50 | 10,70 | 10,50 | 10,65 | -0,47% | - |
| 26.11.2024 | 10,40 | 10,70 | 10,40 | 10,70 | 3,38% | - |
| 25.11.2024 | 10,35 | 10,40 | 10,30 | 10,35 | 1,47% | - |
| 22.11.2024 | 10,18 | 10,25 | 10,13 | 10,20 | 0,00% | - |
| 21.11.2024 | 9,90 | 10,20 | 9,90 | 10,20 | 2,00% | - |
| 20.11.2024 | 9,90 | 10,00 | 9,90 | 10,00 | 1,01% | - |
| 19.11.2024 | 9,93 | 9,93 | 9,83 | 9,90 | -1,00% | - |
| 18.11.2024 | 10,03 | 10,08 | 10,00 | 10,00 | 0,00% | - |
| 15.11.2024 | 9,80 | 10,00 | 9,80 | 10,00 | -0,99% | - |
| 14.11.2024 | 9,80 | 10,10 | 9,80 | 10,10 | 0,25% | - |
| 13.11.2024 | 9,80 | 10,08 | 9,80 | 10,08 | 0,75% | - |
| 12.11.2024 | 10,13 | 10,13 | 10,00 | 10,00 | 0,00% | - |
| 11.11.2024 | 9,90 | 10,00 | 9,90 | 10,00 | 1,01% | - |
| 08.11.2024 | 9,90 | 9,90 | 9,78 | 9,90 | 0,76% | - |
| 07.11.2024 | 9,73 | 9,83 | 9,70 | 9,83 | 0,00% | - |
| 06.11.2024 | 9,78 | 9,90 | 9,70 | 9,83 | 1,03% | - |
| 05.11.2024 | 9,68 | 9,73 | 9,63 | 9,73 | 2,64% | - |