14,900€
Echtzeit-Aktienkurs Koei Tecmo Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Koei Tecmo Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 12,75 | 13,35 | 12,65 | 12,80 | 1,59% | - |
| 07.04.2025 | 12,65 | 12,90 | 12,35 | 12,60 | -1,56% | - |
| 04.04.2025 | 13,10 | 13,20 | 12,80 | 12,80 | -0,39% | - |
| 03.04.2025 | 13,10 | 13,20 | 12,75 | 12,85 | 3,63% | - |
| 02.04.2025 | 12,40 | 12,55 | 12,30 | 12,40 | 1,22% | - |
| 01.04.2025 | 12,20 | 12,35 | 12,10 | 12,25 | 0,82% | - |
| 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% | - |