9,575€
-0,26%
Echtzeit-Aktienkurs Koei Tecmo Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Koei Tecmo Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 9,63 | 9,68 | 9,63 | 9,63 | -1,03% | - |
| 20.01.2026 | 9,88 | 9,90 | 9,73 | 9,73 | -3,47% | - |
| 19.01.2026 | 10,10 | 10,15 | 10,08 | 10,08 | 0,00% | - |
| 16.01.2026 | 10,08 | 10,10 | 10,00 | 10,08 | -2,18% | - |
| 15.01.2026 | 10,30 | 10,30 | 10,25 | 10,30 | 0,98% | - |
| 14.01.2026 | 10,25 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 13.01.2026 | 10,20 | 10,25 | 10,15 | 10,20 | -4,67% | - |
| 12.01.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 09.01.2026 | 10,50 | 10,80 | 10,45 | 10,80 | 4,35% | - |
| 08.01.2026 | 10,30 | 10,40 | 10,30 | 10,35 | 1,47% | - |
| 07.01.2026 | 10,20 | 10,30 | 10,15 | 10,20 | -0,97% | - |
| 06.01.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 05.01.2026 | 10,40 | 10,50 | 10,35 | 10,50 | 0,96% | - |
| 02.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 30.12.2025 | 10,40 | 10,40 | 10,20 | 10,20 | 0,00% | - |
| 29.12.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | - |
| 23.12.2025 | 10,30 | 10,50 | 10,30 | 10,30 | -1,44% | - |
| 19.12.2025 | 10,45 | 10,50 | 10,45 | 10,45 | -1,88% | - |
| 17.12.2025 | 10,65 | 10,65 | 10,55 | 10,65 | 0,00% | - |
| 11.12.2025 | 10,70 | 10,75 | 10,55 | 10,65 | -0,47% | - |
| 09.12.2025 | 10,95 | 11,00 | 10,70 | 10,70 | -3,60% | - |
| 08.12.2025 | 11,20 | 11,25 | 11,05 | 11,10 | 0,00% | - |
| 05.12.2025 | 11,25 | 11,30 | 11,10 | 11,10 | -3,06% | - |
| 04.12.2025 | 11,50 | 11,60 | 11,45 | 11,45 | 2,23% | - |
| 03.12.2025 | 11,35 | 11,40 | 11,20 | 11,20 | -3,03% | - |
| 02.12.2025 | 11,50 | 11,60 | 11,45 | 11,55 | 1,32% | - |
| 01.12.2025 | 11,45 | 11,45 | 11,40 | 11,40 | -3,39% | - |
| 28.11.2025 | 11,80 | 11,85 | 11,70 | 11,80 | -0,42% | - |
| 25.11.2025 | 11,80 | 11,90 | 11,75 | 11,85 | 2,16% | - |
| 24.11.2025 | 11,85 | 11,85 | 11,60 | 11,60 | -1,69% | - |
| 21.11.2025 | 11,75 | 11,90 | 11,70 | 11,80 | 3,06% | - |
| 20.11.2025 | 11,50 | 11,55 | 11,40 | 11,45 | -0,43% | - |
| 19.11.2025 | 11,55 | 11,60 | 11,40 | 11,50 | -1,29% | - |
| 18.11.2025 | 11,65 | 11,65 | 11,55 | 11,65 | -2,10% | - |
| 17.11.2025 | 11,85 | 11,90 | 11,75 | 11,90 | 2,59% | - |
| 14.11.2025 | 11,85 | 11,90 | 11,60 | 11,60 | -2,11% | - |
| 13.11.2025 | 11,85 | 11,90 | 11,75 | 11,85 | 4,87% | - |
| 11.11.2025 | 11,50 | 11,60 | 11,30 | 11,30 | 0,00% | - |
| 10.11.2025 | 11,45 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 05.11.2025 | 11,85 | 11,90 | 11,60 | 11,60 | 0,00% | - |
| 03.11.2025 | 11,60 | 11,75 | 11,60 | 11,60 | 1,75% | - |
| 30.10.2025 | 11,55 | 11,55 | 11,40 | 11,40 | -2,15% | - |
| 28.10.2025 | 11,60 | 11,65 | 11,45 | 11,65 | 0,00% | - |
| 27.10.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -2,92% | - |
| 24.10.2025 | 11,95 | 12,05 | 11,85 | 12,00 | -2,44% | - |
| 23.10.2025 | 11,65 | 12,45 | 11,55 | 12,30 | 5,58% | 4.000,00 |
| 22.10.2025 | 11,80 | 11,80 | 11,65 | 11,65 | -2,10% | - |
| 21.10.2025 | 11,85 | 11,90 | 11,75 | 11,90 | 1,28% | - |
| 20.10.2025 | 11,80 | 11,90 | 11,70 | 11,75 | 1,73% | - |
| 17.10.2025 | 11,50 | 11,55 | 11,40 | 11,55 | -0,43% | - |
| 16.10.2025 | 11,60 | 11,70 | 11,55 | 11,60 | -0,85% | - |
| 15.10.2025 | 11,65 | 11,70 | 11,55 | 11,70 | 1,30% | - |
| 14.10.2025 | 11,45 | 11,55 | 11,35 | 11,55 | 5,96% | - |
| 13.10.2025 | 11,40 | 11,45 | 10,90 | 10,90 | -1,80% | - |
| 10.10.2025 | 11,45 | 11,45 | 11,05 | 11,10 | -4,31% | - |
| 09.10.2025 | 11,60 | 11,70 | 11,50 | 11,60 | -1,28% | - |
| 08.10.2025 | 11,75 | 11,80 | 11,65 | 11,75 | 1,29% | - |
| 07.10.2025 | 11,50 | 11,70 | 11,45 | 11,60 | 0,00% | - |
| 06.10.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,31% | - |
| 03.10.2025 | 11,55 | 11,55 | 11,40 | 11,45 | 0,44% | - |
| 02.10.2025 | 11,40 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 01.10.2025 | 11,55 | 11,55 | 11,30 | 11,30 | 6,10% | - |
| 29.09.2025 | 10,65 | 10,70 | 10,55 | 10,65 | -0,47% | - |
| 26.09.2025 | 10,75 | 10,75 | 10,60 | 10,70 | -0,93% | - |
| 25.09.2025 | 10,80 | 10,90 | 10,75 | 10,80 | -1,82% | - |
| 24.09.2025 | 10,95 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 22.09.2025 | 11,10 | 11,10 | 10,95 | 11,00 | -3,08% | - |
| 17.09.2025 | 11,30 | 11,40 | 11,25 | 11,35 | -0,44% | - |
| 16.09.2025 | 11,40 | 11,45 | 11,35 | 11,40 | 4,59% | - |
| 15.09.2025 | 11,05 | 11,05 | 10,90 | 10,90 | 0,00% | - |
| 12.09.2025 | 10,90 | 11,00 | 10,85 | 10,90 | 1,40% | - |
| 11.09.2025 | 10,80 | 10,85 | 10,70 | 10,75 | -3,59% | - |
| 09.09.2025 | 11,10 | 11,15 | 11,00 | 11,15 | 0,90% | - |
| 08.09.2025 | 11,00 | 11,10 | 10,95 | 11,05 | 0,91% | - |
| 05.09.2025 | 10,95 | 11,10 | 10,85 | 10,95 | -1,79% | - |
| 04.09.2025 | 11,10 | 11,20 | 11,05 | 11,15 | -0,45% | - |
| 03.09.2025 | 11,15 | 11,25 | 11,05 | 11,20 | 11,44% | - |
| 02.09.2025 | 10,90 | 11,00 | 10,05 | 10,05 | -9,87% | - |
| 01.09.2025 | 11,15 | 11,15 | 11,00 | 11,15 | 0,45% | - |
| 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% | - |