67,000€
-0,74%
Echtzeit-Aktienkurs Micronics Japan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Micronics Japan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 66,00 | 68,00 | 66,00 | 67,75 | -0,73% | - |
| 16.04.2026 | 68,50 | 69,25 | 67,50 | 68,25 | 0,37% | - |
| 15.04.2026 | 67,75 | 68,75 | 67,50 | 68,00 | -0,73% | - |
| 14.04.2026 | 67,25 | 68,50 | 67,00 | 68,50 | 4,18% | 2.300,00 |
| 13.04.2026 | 65,00 | 66,25 | 64,50 | 65,75 | -4,01% | 1.500,00 |
| 10.04.2026 | 68,25 | 69,50 | 68,00 | 68,50 | 3,01% | 224,00 |
| 09.04.2026 | 65,75 | 67,50 | 65,25 | 66,50 | 1,53% | - |
| 08.04.2026 | 64,00 | 66,25 | 63,25 | 65,50 | 13,42% | - |
| 07.04.2026 | 57,75 | 58,25 | 56,50 | 57,75 | 6,94% | 87,00 |
| 02.04.2026 | 53,00 | 54,25 | 52,75 | 54,00 | -4,00% | - |
| 01.04.2026 | 55,00 | 57,00 | 54,75 | 56,25 | 8,70% | - |
| 31.03.2026 | 50,50 | 51,75 | 49,95 | 51,75 | 0,49% | 8.918,00 |
| 30.03.2026 | 51,50 | 52,75 | 51,50 | 51,50 | 0,98% | - |
| 27.03.2026 | 52,50 | 52,75 | 51,00 | 51,00 | -6,42% | - |
| 26.03.2026 | 55,00 | 55,25 | 54,00 | 54,50 | -8,40% | 6.000,00 |
| 25.03.2026 | 59,50 | 60,50 | 59,00 | 59,50 | 4,39% | - |
| 24.03.2026 | 56,50 | 57,50 | 56,00 | 57,00 | 0,00% | - |
| 23.03.2026 | 54,75 | 57,25 | 54,00 | 57,00 | -1,72% | - |
| 20.03.2026 | 59,00 | 59,25 | 56,25 | 58,00 | -1,28% | - |
| 19.03.2026 | 59,00 | 59,50 | 57,75 | 58,75 | -0,42% | - |
| 18.03.2026 | 60,50 | 60,75 | 59,00 | 59,00 | 1,72% | - |
| 17.03.2026 | 58,00 | 59,00 | 57,25 | 58,00 | -5,69% | 6,00 |
| 16.03.2026 | 61,00 | 62,50 | 60,50 | 61,50 | 4,24% | - |
| 13.03.2026 | 58,50 | 59,75 | 56,75 | 59,00 | -0,42% | - |
| 12.03.2026 | 60,00 | 60,25 | 58,75 | 59,25 | -3,27% | - |
| 11.03.2026 | 61,75 | 62,00 | 60,25 | 61,25 | 1,24% | - |
| 10.03.2026 | 58,50 | 61,00 | 58,50 | 60,50 | 7,08% | - |
| 09.03.2026 | 55,25 | 57,25 | 55,00 | 56,50 | -5,04% | - |
| 06.03.2026 | 61,50 | 62,25 | 59,50 | 59,50 | -1,24% | - |
| 05.03.2026 | 61,00 | 61,75 | 59,25 | 60,25 | 0,42% | - |
| 04.03.2026 | 58,50 | 60,00 | 58,25 | 60,00 | 0,42% | - |
| 03.03.2026 | 62,50 | 62,50 | 58,50 | 59,75 | -11,15% | - |
| 02.03.2026 | 67,50 | 68,00 | 66,50 | 67,25 | 1,89% | - |
| 27.02.2026 | 66,00 | 66,75 | 65,00 | 66,00 | -9,59% | 3.211,00 |
| 25.02.2026 | 71,50 | 73,75 | 71,25 | 73,00 | 9,36% | - |
| 24.02.2026 | 67,25 | 67,25 | 66,50 | 66,75 | 3,09% | - |
| 23.02.2026 | 65,00 | 65,00 | 64,50 | 64,75 | 0,39% | - |
| 20.02.2026 | 65,00 | 65,00 | 63,75 | 64,50 | 0,00% | 4.600,00 |
| 19.02.2026 | 65,00 | 65,25 | 64,50 | 64,50 | -1,53% | - |
| 18.02.2026 | 65,25 | 65,75 | 65,25 | 65,50 | -3,68% | - |
| 17.02.2026 | 67,50 | 68,00 | 67,25 | 68,00 | -1,09% | - |
| 16.02.2026 | 69,00 | 69,75 | 68,25 | 68,75 | 3,77% | 4.500,00 |
| 13.02.2026 | 60,00 | 69,25 | 57,75 | 66,25 | 10,42% | - |
| 12.02.2026 | 57,50 | 62,00 | 57,25 | 60,00 | 7,62% | - |
| 11.02.2026 | 56,00 | 56,00 | 55,50 | 55,75 | 0,45% | 8.600,00 |
| 10.02.2026 | 55,50 | 56,00 | 54,75 | 55,50 | 2,78% | 20.500,00 |
| 09.02.2026 | 53,00 | 54,00 | 52,75 | 54,00 | 6,93% | - |
| 06.02.2026 | 47,50 | 50,75 | 47,50 | 50,50 | 8,84% | 4.700,00 |
| 05.02.2026 | 47,10 | 47,10 | 46,40 | 46,40 | -2,52% | - |
| 04.02.2026 | 47,70 | 48,40 | 47,40 | 47,60 | 1,28% | - |
| 03.02.2026 | 48,10 | 48,30 | 47,00 | 47,00 | -0,21% | - |
| 02.02.2026 | 45,90 | 47,10 | 45,80 | 47,10 | -3,48% | - |
| 30.01.2026 | 48,40 | 49,00 | 48,30 | 48,80 | 0,41% | - |
| 29.01.2026 | 48,70 | 48,90 | 48,00 | 48,60 | -5,63% | 7.200,00 |
| 28.01.2026 | 50,40 | 51,50 | 50,15 | 51,50 | 4,89% | - |
| 27.01.2026 | 49,50 | 49,60 | 49,00 | 49,10 | 3,59% | - |
| 26.01.2026 | 47,70 | 47,90 | 47,20 | 47,40 | -1,04% | - |
| 23.01.2026 | 48,10 | 48,40 | 47,90 | 47,90 | -2,24% | - |
| 22.01.2026 | 49,10 | 49,70 | 48,70 | 49,00 | 3,38% | - |
| 21.01.2026 | 46,90 | 47,50 | 46,50 | 47,40 | 3,72% | 2.000,00 |
| 20.01.2026 | 46,30 | 46,30 | 45,60 | 45,70 | -2,14% | - |
| 19.01.2026 | 47,10 | 47,10 | 46,60 | 46,70 | -0,85% | - |
| 16.01.2026 | 47,30 | 47,40 | 47,10 | 47,10 | 3,06% | - |
| 15.01.2026 | 45,80 | 46,10 | 45,70 | 45,70 | 0,66% | - |
| 14.01.2026 | 45,50 | 45,70 | 45,10 | 45,40 | 3,18% | - |
| 13.01.2026 | 43,90 | 44,20 | 43,90 | 44,00 | 0,69% | - |
| 12.01.2026 | 43,90 | 43,90 | 43,50 | 43,70 | 0,46% | - |
| 09.01.2026 | 42,20 | 43,70 | 42,10 | 43,50 | 4,57% | - |
| 08.01.2026 | 41,60 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 07.01.2026 | 41,90 | 42,10 | 41,60 | 41,60 | 0,00% | - |
| 06.01.2026 | 41,90 | 41,90 | 41,30 | 41,60 | -1,89% | - |
| 05.01.2026 | 42,00 | 42,70 | 41,90 | 42,40 | 10,13% | - |
| 02.01.2026 | 38,40 | 38,50 | 38,40 | 38,50 | -0,26% | - |
| 29.12.2025 | 39,00 | 39,10 | 38,60 | 38,60 | 4,89% | - |
| 23.12.2025 | 36,80 | 37,30 | 36,80 | 36,80 | 6,98% | - |
| 19.12.2025 | 34,80 | 35,50 | 34,40 | 34,40 | 6,83% | - |
| 16.12.2025 | 32,40 | 32,50 | 32,10 | 32,20 | -7,47% | - |
| 12.12.2025 | 34,90 | 35,10 | 34,30 | 34,80 | -4,92% | - |
| 11.12.2025 | 35,90 | 36,60 | 35,80 | 36,60 | -0,54% | - |
| 09.12.2025 | 37,30 | 37,60 | 36,80 | 36,80 | 1,10% | - |
| 05.12.2025 | 36,80 | 37,10 | 36,40 | 36,40 | 1,68% | - |
| 02.12.2025 | 36,00 | 36,50 | 35,80 | 35,80 | -2,19% | - |
| 01.12.2025 | 37,00 | 37,40 | 36,40 | 36,60 | 0,00% | - |
| 28.11.2025 | 36,40 | 36,70 | 36,40 | 36,60 | 2,52% | - |
| 27.11.2025 | 35,60 | 35,80 | 35,60 | 35,70 | 5,62% | - |
| 26.11.2025 | 33,80 | 33,80 | 33,50 | 33,80 | 2,74% | - |
| 25.11.2025 | 33,00 | 33,30 | 32,60 | 32,90 | -2,08% | - |
| 24.11.2025 | 33,10 | 33,90 | 32,50 | 33,60 | 3,70% | - |
| 21.11.2025 | 32,80 | 32,90 | 32,00 | 32,40 | -8,47% | - |
| 20.11.2025 | 35,50 | 35,60 | 35,00 | 35,40 | 5,04% | - |
| 19.11.2025 | 34,00 | 34,00 | 33,70 | 33,70 | -2,03% | - |
| 18.11.2025 | 34,00 | 34,70 | 33,90 | 34,40 | -6,52% | - |
| 17.11.2025 | 37,30 | 37,40 | 36,00 | 36,80 | 3,95% | - |
| 14.11.2025 | 35,50 | 35,60 | 35,00 | 35,40 | -4,58% | - |
| 13.11.2025 | 37,80 | 37,80 | 36,80 | 37,10 | -5,12% | - |
| 12.11.2025 | 39,20 | 39,50 | 38,80 | 39,10 | -8,64% | - |
| 11.11.2025 | 44,40 | 44,40 | 42,80 | 42,80 | -11,75% | - |
| 10.11.2025 | 48,40 | 48,90 | 48,10 | 48,50 | 2,97% | - |
| 07.11.2025 | 47,80 | 47,90 | 46,30 | 47,10 | -6,36% | - |
| 06.11.2025 | 49,95 | 50,55 | 49,95 | 50,30 | 4,36% | - |