70,470€
4,91%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 70,67 | 70,73 | 70,37 | 70,45 | 4,88% | - |
| 21.01.2025 | 67,50 | 67,84 | 67,08 | 67,17 | -1,18% | 67,00 |
| 20.01.2025 | 68,42 | 68,51 | 67,89 | 67,97 | 2,07% | - |
| 17.01.2025 | 66,35 | 66,99 | 65,93 | 66,59 | 1,51% | 265,00 |
| 16.01.2025 | 65,90 | 66,26 | 65,33 | 65,60 | 4,71% | 150,00 |
| 15.01.2025 | 61,93 | 62,78 | 61,92 | 62,65 | 1,31% | 83,00 |
| 14.01.2025 | 62,33 | 62,38 | 61,83 | 61,84 | -3,45% | 9,00 |
| 13.01.2025 | 63,25 | 64,09 | 63,25 | 64,05 | 2,09% | 45,00 |
| 10.01.2025 | 62,21 | 62,94 | 62,14 | 62,74 | 0,75% | 80,00 |
| 09.01.2025 | 62,27 | 62,48 | 61,90 | 62,27 | -2,00% | 42,00 |
| 08.01.2025 | 63,46 | 63,74 | 63,16 | 63,54 | 2,95% | 6,00 |
| 07.01.2025 | 61,65 | 62,04 | 61,26 | 61,72 | 5,18% | 206,00 |
| 06.01.2025 | 59,10 | 59,28 | 58,56 | 58,68 | -0,46% | 49,00 |
| 03.01.2025 | 56,72 | 59,05 | 56,72 | 58,95 | 4,00% | 741,00 |
| 02.01.2025 | 56,66 | 57,50 | 56,45 | 56,68 | -0,25% | 298,00 |
| 30.12.2024 | 57,17 | 57,27 | 56,77 | 56,82 | -1,73% | 100,00 |
| 27.12.2024 | 58,66 | 58,70 | 57,48 | 57,82 | 2,39% | 131,00 |
| 23.12.2024 | 57,11 | 57,54 | 56,22 | 56,47 | 0,36% | 18,00 |
| 20.12.2024 | 56,73 | 56,83 | 56,27 | 56,27 | -0,57% | - |
| 19.12.2024 | 57,29 | 57,29 | 56,44 | 56,59 | -1,29% | 104,00 |
| 18.12.2024 | 57,17 | 57,52 | 56,43 | 57,33 | 1,61% | 358,00 |
| 17.12.2024 | 56,83 | 56,90 | 56,25 | 56,42 | -0,49% | 144,00 |
| 16.12.2024 | 56,75 | 57,30 | 56,36 | 56,70 | -1,99% | 310,00 |
| 13.12.2024 | 58,20 | 58,22 | 57,65 | 57,85 | -3,98% | - |
| 12.12.2024 | 60,03 | 60,49 | 59,95 | 60,25 | -0,51% | - |
| 11.12.2024 | 60,49 | 60,86 | 60,13 | 60,56 | 0,85% | 100,00 |
| 10.12.2024 | 60,39 | 60,53 | 60,03 | 60,05 | 2,70% | 15,00 |
| 09.12.2024 | 59,78 | 59,78 | 58,08 | 58,47 | -3,00% | 70,00 |
| 06.12.2024 | 60,98 | 61,01 | 60,05 | 60,28 | -4,10% | 236,00 |
| 05.12.2024 | 63,10 | 63,71 | 62,84 | 62,86 | -0,84% | 320,00 |
| 04.12.2024 | 63,32 | 63,78 | 63,02 | 63,39 | -2,76% | 53,00 |
| 03.12.2024 | 64,77 | 65,90 | 64,53 | 65,19 | 4,67% | 191,00 |
| 02.12.2024 | 61,74 | 62,70 | 61,46 | 62,28 | 4,99% | 94,00 |
| 29.11.2024 | 59,20 | 59,72 | 59,12 | 59,32 | -0,47% | 35,00 |
| 28.11.2024 | 59,26 | 59,73 | 59,20 | 59,60 | 6,11% | 63,00 |
| 27.11.2024 | 56,28 | 56,38 | 56,04 | 56,17 | 1,35% | - |
| 26.11.2024 | 55,51 | 56,00 | 55,03 | 55,42 | -1,44% | 408,00 |
| 25.11.2024 | 56,59 | 56,98 | 56,06 | 56,23 | 0,16% | 63,00 |
| 22.11.2024 | 56,14 | 56,71 | 56,02 | 56,14 | -0,04% | 24,00 |
| 21.11.2024 | 56,04 | 56,25 | 56,01 | 56,16 | -0,72% | 165,00 |
| 20.11.2024 | 56,19 | 56,80 | 56,00 | 56,57 | -0,21% | 335,00 |
| 19.11.2024 | 57,41 | 58,18 | 56,68 | 56,69 | -0,54% | 97,00 |
| 18.11.2024 | 57,27 | 57,29 | 56,64 | 57,00 | -3,39% | 16,00 |
| 15.11.2024 | 57,80 | 59,28 | 57,56 | 59,00 | 6,46% | 95,00 |
| 14.11.2024 | 56,10 | 56,10 | 55,06 | 55,42 | -1,65% | 708,00 |
| 13.11.2024 | 56,89 | 56,99 | 56,30 | 56,35 | -2,12% | 255,00 |
| 12.11.2024 | 57,85 | 58,18 | 57,23 | 57,57 | -2,03% | 238,00 |
| 11.11.2024 | 60,61 | 60,98 | 58,70 | 58,76 | -4,07% | 480,00 |
| 08.11.2024 | 60,84 | 61,39 | 60,79 | 61,25 | -0,65% | 177,00 |
| 07.11.2024 | 61,90 | 62,00 | 61,08 | 61,65 | -3,73% | 177,00 |
| 06.11.2024 | 63,05 | 64,58 | 62,81 | 64,04 | 1,96% | 208,00 |
| 05.11.2024 | 62,64 | 63,24 | 62,32 | 62,81 | 1,77% | 41,00 |
| 04.11.2024 | 62,09 | 62,10 | 61,10 | 61,72 | 0,31% | 226,00 |
| 01.11.2024 | 60,76 | 61,98 | 60,75 | 61,53 | -1,27% | 38,00 |
| 31.10.2024 | 62,02 | 65,00 | 62,02 | 62,32 | -1,31% | 308,00 |
| 30.10.2024 | 62,33 | 63,90 | 62,17 | 63,15 | 3,10% | 705,00 |
| 29.10.2024 | 60,33 | 61,48 | 59,90 | 61,25 | 0,26% | 826,00 |
| 28.10.2024 | 60,28 | 61,30 | 59,89 | 61,09 | 4,32% | 1.177,00 |
| 25.10.2024 | 58,05 | 58,94 | 57,66 | 58,56 | -1,25% | 345,00 |
| 24.10.2024 | 58,49 | 61,51 | 58,46 | 59,30 | 0,25% | 1.205,00 |
| 23.10.2024 | 58,01 | 59,66 | 57,97 | 59,15 | -0,72% | 896,00 |
| 22.10.2024 | 59,22 | 59,82 | 58,92 | 59,58 | -1,16% | 273,00 |
| 21.10.2024 | 60,64 | 60,90 | 60,00 | 60,28 | -0,94% | 1,00 |
| 18.10.2024 | 60,96 | 60,96 | 60,44 | 60,85 | -2,15% | 36,00 |
| 17.10.2024 | 61,85 | 62,46 | 61,85 | 62,19 | -0,42% | 131,00 |
| 16.10.2024 | 62,07 | 62,47 | 61,68 | 62,45 | -4,74% | 1,00 |
| 15.10.2024 | 68,32 | 68,68 | 65,40 | 65,56 | 1,72% | 4,00 |
| 14.10.2024 | 64,55 | 64,58 | 64,02 | 64,45 | -0,14% | 1,00 |
| 11.10.2024 | 64,00 | 64,64 | 63,90 | 64,54 | 0,75% | 7,00 |
| 10.10.2024 | 63,82 | 64,09 | 63,19 | 64,06 | -1,60% | - |
| 09.10.2024 | 64,62 | 65,12 | 64,48 | 65,10 | 1,69% | - |
| 08.10.2024 | 63,38 | 64,56 | 63,02 | 64,02 | -0,99% | 21,00 |
| 07.10.2024 | 65,40 | 65,42 | 64,43 | 64,66 | -0,14% | 34,00 |
| 04.10.2024 | 63,90 | 64,77 | 63,70 | 64,75 | 1,00% | 2,00 |
| 03.10.2024 | 64,27 | 64,39 | 63,73 | 64,11 | 2,27% | - |
| 02.10.2024 | 62,37 | 62,88 | 61,98 | 62,69 | -1,79% | 1,00 |
| 01.10.2024 | 64,12 | 64,76 | 63,27 | 63,83 | 1,66% | 4,00 |
| 30.09.2024 | 62,99 | 63,31 | 62,37 | 62,79 | 1,08% | 1,00 |
| 27.09.2024 | 65,32 | 65,54 | 61,94 | 62,12 | -5,26% | - |
| 26.09.2024 | 64,47 | 65,82 | 64,38 | 65,57 | 6,36% | 20,00 |
| 25.09.2024 | 61,40 | 61,98 | 61,01 | 61,65 | 0,62% | 90,00 |
| 24.09.2024 | 61,43 | 61,90 | 60,82 | 61,27 | -3,71% | 65,00 |
| 23.09.2024 | 62,61 | 63,63 | 62,42 | 63,63 | 1,52% | 4,00 |
| 20.09.2024 | 62,63 | 63,14 | 62,51 | 62,68 | -3,35% | - |
| 19.09.2024 | 63,65 | 65,10 | 63,51 | 64,85 | 4,50% | 77,00 |
| 18.09.2024 | 61,46 | 62,46 | 61,44 | 62,06 | 1,24% | 27,00 |
| 17.09.2024 | 61,18 | 61,76 | 60,96 | 61,30 | -2,17% | 1,00 |
| 16.09.2024 | 63,09 | 63,66 | 62,66 | 62,66 | -0,32% | 4,00 |
| 13.09.2024 | 63,02 | 63,16 | 62,68 | 62,86 | -1,27% | - |
| 12.09.2024 | 63,33 | 63,78 | 62,78 | 63,67 | 0,84% | 40,00 |
| 11.09.2024 | 61,72 | 63,18 | 61,60 | 63,14 | 0,85% | 11,00 |
| 10.09.2024 | 62,61 | 62,95 | 61,73 | 62,61 | 2,50% | 1,00 |
| 09.09.2024 | 60,52 | 61,70 | 60,46 | 61,08 | 2,64% | 145,00 |
| 06.09.2024 | 61,29 | 61,42 | 59,41 | 59,51 | -1,80% | - |
| 05.09.2024 | 60,23 | 60,76 | 60,03 | 60,60 | 0,30% | 83,00 |
| 04.09.2024 | 60,37 | 60,85 | 60,17 | 60,42 | -5,84% | 5,00 |
| 03.09.2024 | 65,69 | 66,00 | 63,93 | 64,17 | -2,76% | 1,00 |
| 02.09.2024 | 65,81 | 66,36 | 65,36 | 65,99 | -2,94% | 61,00 |
| 30.08.2024 | 67,76 | 68,50 | 67,61 | 67,99 | 1,60% | 21,00 |
| 29.08.2024 | 66,24 | 67,81 | 66,21 | 66,92 | -2,29% | 231,00 |