64,470€
3,88%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 63,65 | 64,57 | 63,51 | 64,49 | 3,92% | - |
| 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 |
| 28.08.2024 | 68,81 | 69,32 | 67,94 | 68,49 | 1,36% | 81,00 |
| 27.08.2024 | 67,36 | 67,73 | 66,92 | 67,57 | -0,01% | 1,00 |
| 26.08.2024 | 67,73 | 68,16 | 67,37 | 67,58 | -3,17% | - |
| 23.08.2024 | 69,59 | 70,18 | 69,04 | 69,79 | 1,59% | 29,00 |
| 22.08.2024 | 69,16 | 69,66 | 68,64 | 68,70 | -3,24% | - |
| 21.08.2024 | 70,52 | 71,36 | 70,52 | 71,00 | -0,56% | 33,00 |
| 20.08.2024 | 70,96 | 72,40 | 70,96 | 71,40 | 1,43% | 230,00 |
| 19.08.2024 | 70,24 | 70,80 | 69,38 | 70,39 | 0,89% | 31,00 |
| 16.08.2024 | 69,97 | 70,74 | 69,32 | 69,77 | -0,19% | 6,00 |
| 15.08.2024 | 68,31 | 70,40 | 68,09 | 69,90 | 5,99% | 290,00 |
| 14.08.2024 | 66,62 | 67,27 | 65,63 | 65,95 | 0,81% | 631,00 |
| 13.08.2024 | 64,54 | 65,50 | 64,06 | 65,42 | 7,56% | - |
| 12.08.2024 | 60,86 | 60,88 | 60,42 | 60,82 | -0,46% | - |
| 09.08.2024 | 60,37 | 61,14 | 59,94 | 61,10 | -1,71% | 150,00 |
| 08.08.2024 | 61,21 | 62,46 | 60,57 | 62,16 | -2,51% | 105,00 |
| 07.08.2024 | 62,87 | 64,68 | 61,97 | 63,76 | -0,33% | 668,00 |
| 06.08.2024 | 63,61 | 64,48 | 62,11 | 63,97 | 4,13% | 149,00 |
| 05.08.2024 | 58,35 | 62,19 | 57,48 | 61,43 | -0,90% | 39,00 |
| 02.08.2024 | 64,35 | 64,42 | 59,96 | 61,99 | -14,09% | 474,00 |
| 01.08.2024 | 73,86 | 74,24 | 70,90 | 72,16 | -9,80% | 66,00 |
| 31.07.2024 | 77,37 | 80,50 | 76,54 | 80,00 | 16,11% | 685,00 |
| 30.07.2024 | 70,37 | 70,91 | 68,03 | 68,90 | -2,42% | 402,00 |
| 29.07.2024 | 70,97 | 71,84 | 70,39 | 70,61 | -10,62% | 158,00 |
| 26.07.2024 | 75,86 | 80,00 | 75,82 | 79,00 | 2,20% | 495,00 |
| 25.07.2024 | 78,63 | 78,63 | 77,04 | 77,30 | -0,76% | 40,00 |
| 24.07.2024 | 79,49 | 79,67 | 77,87 | 77,89 | 0,46% | 21,00 |
| 23.07.2024 | 77,11 | 77,86 | 76,86 | 77,53 | 0,43% | 69,00 |
| 22.07.2024 | 76,52 | 77,38 | 76,40 | 77,20 | -0,14% | 33,00 |
| 19.07.2024 | 77,92 | 78,28 | 77,06 | 77,31 | -0,69% | 64,00 |
| 18.07.2024 | 78,90 | 80,02 | 77,40 | 77,85 | -7,38% | 276,00 |
| 17.07.2024 | 86,11 | 86,14 | 83,76 | 84,05 | -9,28% | 208,00 |
| 16.07.2024 | 91,61 | 92,82 | 91,02 | 92,65 | 1,82% | 216,00 |
| 15.07.2024 | 90,96 | 91,48 | 90,82 | 90,99 | 0,09% | 3,00 |
| 12.07.2024 | 90,56 | 91,48 | 90,17 | 90,91 | -2,21% | 25,00 |
| 11.07.2024 | 93,11 | 94,26 | 92,84 | 92,96 | -2,97% | 10,00 |
| 10.07.2024 | 94,67 | 95,85 | 94,65 | 95,81 | 0,61% | - |
| 09.07.2024 | 95,62 | 95,76 | 94,98 | 95,23 | 2,02% | - |
| 08.07.2024 | 93,29 | 94,10 | 92,88 | 93,34 | -0,31% | 32,00 |
| 05.07.2024 | 93,46 | 94,52 | 93,25 | 93,63 | 4,20% | 239,00 |
| 04.07.2024 | 90,07 | 90,62 | 89,84 | 89,86 | 1,39% | 68,00 |
| 03.07.2024 | 89,33 | 89,64 | 87,74 | 88,63 | 6,69% | 165,00 |
| 02.07.2024 | 83,03 | 83,46 | 81,85 | 83,07 | 1,65% | 324,00 |
| 01.07.2024 | 82,77 | 83,58 | 81,59 | 81,72 | -3,44% | 313,00 |
| 28.06.2024 | 84,24 | 85,25 | 83,80 | 84,63 | 0,45% | 47,00 |
| 27.06.2024 | 83,34 | 84,29 | 83,06 | 84,25 | -3,74% | 419,00 |
| 26.06.2024 | 89,21 | 89,31 | 87,20 | 87,52 | 0,56% | 200,00 |
| 25.06.2024 | 87,16 | 87,23 | 86,34 | 87,03 | 1,54% | 1,00 |
| 24.06.2024 | 86,84 | 86,86 | 85,67 | 85,71 | 0,15% | 3,00 |
| 21.06.2024 | 85,46 | 86,30 | 85,32 | 85,58 | -0,86% | 170,00 |
| 20.06.2024 | 87,03 | 87,66 | 85,74 | 86,32 | 1,74% | 208,00 |
| 19.06.2024 | 86,58 | 87,20 | 84,83 | 84,84 | -5,37% | 162,00 |
| 18.06.2024 | 89,29 | 89,67 | 88,52 | 89,65 | 1,99% | 4,00 |
| 17.06.2024 | 87,48 | 88,16 | 86,92 | 87,90 | 0,79% | 6,00 |
| 14.06.2024 | 87,53 | 87,68 | 86,88 | 87,21 | -0,86% | 90,00 |
| 13.06.2024 | 87,74 | 88,15 | 87,32 | 87,97 | -2,99% | 8,00 |
| 12.06.2024 | 90,27 | 91,38 | 89,78 | 90,68 | 1,47% | 14,00 |
| 11.06.2024 | 90,09 | 90,22 | 89,19 | 89,37 | -0,17% | 5,00 |
| 10.06.2024 | 89,58 | 89,72 | 87,12 | 89,52 | 2,90% | 257,00 |
| 07.06.2024 | 87,88 | 88,58 | 86,58 | 87,00 | -0,53% | 160,00 |
| 06.06.2024 | 87,57 | 87,75 | 86,98 | 87,46 | -0,75% | 41,00 |
| 05.06.2024 | 86,70 | 88,16 | 86,08 | 88,12 | -1,30% | 219,00 |
| 04.06.2024 | 89,15 | 89,64 | 88,60 | 89,28 | -0,32% | - |
| 03.06.2024 | 90,32 | 90,84 | 89,33 | 89,57 | 1,90% | 19,00 |
| 31.05.2024 | 88,29 | 88,35 | 87,04 | 87,90 | -0,45% | 87,00 |
| 30.05.2024 | 88,10 | 88,56 | 87,65 | 88,30 | 0,17% | 844,00 |
| 29.05.2024 | 88,40 | 88,44 | 87,82 | 88,15 | 0,11% | 1,00 |
| 28.05.2024 | 87,83 | 88,54 | 86,80 | 88,05 | -2,23% | 1.047,00 |
| 27.05.2024 | 89,50 | 90,24 | 89,20 | 90,06 | 1,20% | 1.200,00 |
| 24.05.2024 | 88,81 | 89,34 | 88,08 | 88,99 | -2,50% | 141,00 |
| 23.05.2024 | 91,29 | 92,12 | 90,60 | 91,27 | 0,82% | 329,00 |
| 22.05.2024 | 90,67 | 90,90 | 89,92 | 90,53 | -2,71% | 1.920,00 |
| 21.05.2024 | 93,15 | 93,76 | 92,64 | 93,05 | -0,37% | 53,00 |
| 20.05.2024 | 93,16 | 93,97 | 92,96 | 93,40 | 1,12% | - |
| 17.05.2024 | 92,43 | 93,32 | 91,72 | 92,37 | 0,29% | 144,00 |
| 16.05.2024 | 93,71 | 93,86 | 92,08 | 92,10 | -1,15% | 51,00 |
| 15.05.2024 | 91,69 | 93,20 | 91,20 | 93,17 | 3,42% | 135,00 |
| 14.05.2024 | 89,53 | 90,11 | 88,00 | 90,09 | -2,73% | 922,00 |
| 13.05.2024 | 92,32 | 93,00 | 91,60 | 92,62 | 0,17% | 147,00 |
| 10.05.2024 | 91,73 | 93,12 | 90,48 | 92,46 | -13,35% | 1.614,00 |
| 09.05.2024 | 105,40 | 108,45 | 104,55 | 106,70 | 0,54% | 253,00 |
| 08.05.2024 | 104,93 | 106,25 | 104,88 | 106,13 | 1,12% | 57,00 |
| 07.05.2024 | 104,55 | 106,15 | 104,55 | 104,95 | 3,62% | 107,00 |
| 06.05.2024 | 100,84 | 101,75 | 99,48 | 101,29 | -0,75% | 9,00 |
| 03.05.2024 | 100,17 | 102,05 | 98,46 | 102,05 | 1,95% | 254,00 |