11,300€
-1,74%
Echtzeit-Aktienkurs Koei Tecmo Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Koei Tecmo Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,35 | 11,35 | 11,10 | 11,10 | -3,48% | - |
| 28.08.2025 | 11,55 | 11,60 | 11,45 | 11,50 | 0,00% | - |
| 27.08.2025 | 11,50 | 11,55 | 11,40 | 11,50 | -2,13% | - |
| 26.08.2025 | 11,80 | 11,80 | 11,65 | 11,75 | -0,42% | - |
| 25.08.2025 | 11,80 | 11,90 | 11,75 | 11,80 | -1,26% | - |
| 22.08.2025 | 11,90 | 12,05 | 11,85 | 11,95 | -1,24% | - |
| 21.08.2025 | 12,10 | 12,15 | 11,95 | 12,10 | -0,82% | - |
| 20.08.2025 | 12,20 | 12,25 | 12,05 | 12,20 | -1,61% | - |
| 19.08.2025 | 12,40 | 12,40 | 12,25 | 12,40 | -0,40% | - |
| 18.08.2025 | 12,35 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 15.08.2025 | 12,30 | 12,40 | 12,25 | 12,25 | 0,41% | - |
| 14.08.2025 | 12,30 | 12,30 | 12,15 | 12,20 | 0,41% | - |
| 13.08.2025 | 12,20 | 12,35 | 12,10 | 12,15 | -2,02% | - |
| 12.08.2025 | 12,35 | 12,45 | 12,25 | 12,40 | 1,22% | - |
| 11.08.2025 | 12,25 | 12,35 | 12,20 | 12,25 | -1,21% | - |
| 08.08.2025 | 12,40 | 12,45 | 12,25 | 12,40 | 1,22% | - |
| 07.08.2025 | 12,25 | 12,30 | 12,15 | 12,25 | 1,66% | - |
| 06.08.2025 | 12,10 | 12,15 | 11,95 | 12,05 | -0,82% | - |
| 05.08.2025 | 12,20 | 12,25 | 12,10 | 12,15 | 1,67% | - |
| 04.08.2025 | 11,90 | 12,00 | 11,75 | 11,95 | 1,70% | - |
| 01.08.2025 | 11,85 | 11,90 | 11,65 | 11,75 | 2,17% | - |
| 31.07.2025 | 11,70 | 11,75 | 11,50 | 11,50 | -0,43% | - |
| 30.07.2025 | 11,60 | 11,70 | 11,55 | 11,55 | -0,86% | - |
| 29.07.2025 | 11,60 | 11,75 | 11,50 | 11,65 | -1,69% | - |
| 28.07.2025 | 11,80 | 11,90 | 11,65 | 11,85 | -1,25% | - |
| 25.07.2025 | 12,00 | 12,10 | 11,85 | 12,00 | -2,83% | - |
| 24.07.2025 | 12,35 | 12,40 | 12,25 | 12,35 | 0,82% | - |
| 23.07.2025 | 12,10 | 12,25 | 12,05 | 12,25 | 2,94% | - |
| 22.07.2025 | 11,90 | 12,00 | 11,80 | 11,90 | -1,24% | - |
| 21.07.2025 | 11,95 | 12,10 | 11,95 | 12,05 | 0,42% | - |
| 18.07.2025 | 12,00 | 12,10 | 11,95 | 12,00 | -0,83% | - |
| 17.07.2025 | 12,05 | 12,20 | 12,00 | 12,10 | 1,26% | - |
| 16.07.2025 | 11,95 | 12,10 | 11,90 | 11,95 | 0,42% | - |
| 15.07.2025 | 11,95 | 12,00 | 11,85 | 11,90 | -2,46% | - |
| 14.07.2025 | 12,20 | 12,20 | 12,05 | 12,20 | -0,81% | - |
| 11.07.2025 | 12,25 | 12,30 | 12,15 | 12,30 | 0,41% | - |
| 10.07.2025 | 12,30 | 12,35 | 12,15 | 12,25 | -0,81% | - |
| 09.07.2025 | 12,40 | 12,50 | 12,25 | 12,35 | 0,00% | - |
| 08.07.2025 | 12,40 | 12,45 | 12,30 | 12,35 | -1,98% | - |
| 07.07.2025 | 12,65 | 12,70 | 12,45 | 12,60 | -1,18% | - |
| 04.07.2025 | 12,85 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 03.07.2025 | 12,70 | 12,80 | 12,60 | 12,75 | -2,30% | - |
| 02.07.2025 | 13,10 | 13,20 | 13,05 | 13,05 | -4,40% | - |
| 01.07.2025 | 13,60 | 13,70 | 13,50 | 13,65 | -1,44% | - |
| 30.06.2025 | 14,00 | 14,10 | 13,85 | 13,85 | -0,36% | - |
| 27.06.2025 | 13,90 | 14,10 | 13,85 | 13,90 | -0,71% | - |
| 26.06.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,08% | - |
| 25.06.2025 | 13,90 | 14,00 | 13,75 | 13,85 | -1,07% | - |
| 24.06.2025 | 13,90 | 14,10 | 13,85 | 14,00 | 0,72% | - |
| 23.06.2025 | 13,80 | 13,90 | 13,75 | 13,90 | -1,07% | - |
| 20.06.2025 | 14,10 | 14,20 | 14,05 | 14,05 | -0,71% | - |
| 19.06.2025 | 14,20 | 14,30 | 14,15 | 14,15 | -1,05% | - |
| 18.06.2025 | 14,20 | 14,40 | 14,20 | 14,30 | 2,51% | - |
| 17.06.2025 | 13,90 | 14,00 | 13,80 | 13,95 | -0,36% | - |
| 16.06.2025 | 13,90 | 14,10 | 13,90 | 14,00 | -0,36% | - |
| 13.06.2025 | 14,00 | 14,10 | 13,95 | 14,05 | 1,08% | - |
| 12.06.2025 | 13,85 | 14,00 | 13,75 | 13,90 | 0,72% | - |
| 11.06.2025 | 13,75 | 13,90 | 13,65 | 13,80 | -1,78% | - |
| 10.06.2025 | 14,05 | 14,20 | 14,00 | 14,05 | 0,00% | - |
| 09.06.2025 | 13,80 | 14,10 | 13,80 | 14,05 | 0,72% | - |
| 06.06.2025 | 13,85 | 13,95 | 13,80 | 13,95 | 0,00% | - |
| 05.06.2025 | 14,05 | 14,20 | 13,95 | 13,95 | -1,76% | - |
| 04.06.2025 | 14,10 | 14,20 | 14,00 | 14,20 | -0,35% | - |
| 03.06.2025 | 14,20 | 14,30 | 14,15 | 14,25 | -1,72% | - |
| 02.06.2025 | 14,40 | 14,60 | 14,35 | 14,50 | -0,34% | - |
| 30.05.2025 | 14,60 | 14,70 | 14,45 | 14,55 | -0,34% | - |
| 29.05.2025 | 14,65 | 14,80 | 14,45 | 14,60 | -0,68% | - |
| 28.05.2025 | 14,70 | 14,80 | 14,65 | 14,70 | -2,33% | - |
| 27.05.2025 | 14,95 | 15,05 | 14,85 | 15,05 | 0,00% | - |
| 26.05.2025 | 15,00 | 15,10 | 15,00 | 15,05 | 2,03% | - |
| 23.05.2025 | 14,75 | 14,90 | 14,65 | 14,75 | 0,00% | - |
| 22.05.2025 | 14,70 | 14,90 | 14,65 | 14,75 | 1,03% | - |
| 21.05.2025 | 14,65 | 14,75 | 14,55 | 14,60 | -2,01% | - |
| 20.05.2025 | 14,90 | 15,00 | 14,85 | 14,90 | -0,67% | - |
| 19.05.2025 | 15,00 | 15,10 | 14,80 | 15,00 | -1,32% | - |
| 16.05.2025 | 15,05 | 15,30 | 15,05 | 15,20 | 1,33% | - |
| 15.05.2025 | 15,00 | 15,10 | 14,85 | 15,00 | 4,17% | - |
| 14.05.2025 | 14,45 | 14,60 | 14,35 | 14,40 | -0,69% | - |
| 13.05.2025 | 14,55 | 14,55 | 14,50 | 14,50 | -2,68% | - |
| 12.05.2025 | 14,65 | 14,90 | 14,60 | 14,90 | -1,97% | - |
| 09.05.2025 | 15,20 | 15,25 | 15,15 | 15,20 | 1,67% | - |
| 08.05.2025 | 14,90 | 15,00 | 14,85 | 14,95 | -2,61% | - |
| 07.05.2025 | 15,35 | 15,50 | 15,25 | 15,35 | 0,00% | - |
| 06.05.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,00% | - |
| 05.05.2025 | 15,25 | 15,45 | 15,20 | 15,35 | 0,00% | - |
| 02.05.2025 | 15,10 | 15,35 | 15,05 | 15,35 | 3,37% | - |
| 30.04.2025 | 14,50 | 14,85 | 14,50 | 14,85 | 2,06% | - |
| 29.04.2025 | 14,55 | 14,70 | 14,45 | 14,55 | -0,34% | - |
| 28.04.2025 | 14,50 | 14,65 | 14,40 | 14,60 | 1,74% | - |
| 25.04.2025 | 14,20 | 14,40 | 14,20 | 14,35 | 0,00% | - |
| 24.04.2025 | 14,20 | 14,40 | 14,10 | 14,35 | -1,37% | - |
| 23.04.2025 | 14,65 | 14,80 | 14,55 | 14,55 | -1,02% | - |
| 22.04.2025 | 14,50 | 14,75 | 14,45 | 14,70 | 2,44% | - |
| 17.04.2025 | 14,30 | 14,60 | 14,25 | 14,35 | 0,00% | - |
| 16.04.2025 | 14,30 | 14,55 | 14,25 | 14,35 | 1,06% | - |
| 15.04.2025 | 14,10 | 14,40 | 14,05 | 14,20 | -1,39% | - |
| 14.04.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 3,97% | - |
| 11.04.2025 | 13,90 | 14,10 | 13,65 | 13,85 | 0,73% | - |
| 10.04.2025 | 14,10 | 14,20 | 13,50 | 13,75 | -2,83% | - |
| 09.04.2025 | 12,65 | 14,30 | 12,55 | 14,15 | 10,55% | - |