98,650€
0,51%
Echtzeit-Aktienkurs Konami Corp.
Bid:
Ask:
Aktienkurse zur Konami Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 98,50 | 98,50 | 98,50 | 98,50 | 0,36% | - |
| 02.07.2026 | 98,15 | 98,15 | 98,15 | 98,15 | 5,54% | - |
| 01.07.2026 | 93,00 | 93,00 | 93,00 | 93,00 | -0,85% | - |
| 30.06.2026 | 93,80 | 93,80 | 93,80 | 93,80 | -2,49% | - |
| 29.06.2026 | 96,20 | 96,20 | 96,20 | 96,20 | 3,55% | - |
| 26.06.2026 | 92,90 | 92,90 | 92,90 | 92,90 | -0,43% | - |
| 25.06.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -0,21% | - |
| 24.06.2026 | 93,50 | 93,50 | 93,50 | 93,50 | -2,55% | - |
| 23.06.2026 | 95,95 | 95,95 | 95,95 | 95,95 | 1,75% | - |
| 22.06.2026 | 94,30 | 94,30 | 94,30 | 94,30 | 0,91% | - |
| 19.06.2026 | 93,45 | 93,45 | 93,45 | 93,45 | 1,41% | - |
| 18.06.2026 | 92,15 | 92,15 | 92,15 | 92,15 | -11,05% | - |
| 17.06.2026 | 101,50 | 103,60 | 101,50 | 103,60 | 2,57% | 150,00 |
| 16.06.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 0,50% | - |
| 15.06.2026 | 100,50 | 100,50 | 100,50 | 100,50 | -0,99% | - |
| 12.06.2026 | 101,50 | 101,50 | 101,50 | 101,50 | -1,07% | - |
| 11.06.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -0,58% | - |
| 10.06.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -0,19% | - |
| 09.06.2026 | 103,40 | 103,40 | 103,40 | 103,40 | -0,58% | - |
| 08.06.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -0,76% | - |
| 05.06.2026 | 104,80 | 104,80 | 104,80 | 104,80 | 0,19% | - |
| 04.06.2026 | 104,60 | 104,60 | 104,60 | 104,60 | -0,76% | - |
| 03.06.2026 | 105,40 | 105,40 | 105,40 | 105,40 | -1,77% | - |
| 02.06.2026 | 107,30 | 107,30 | 107,30 | 107,30 | 1,04% | - |
| 01.06.2026 | 106,20 | 106,20 | 106,20 | 106,20 | 4,94% | - |
| 29.05.2026 | 101,20 | 101,20 | 101,20 | 101,20 | -1,36% | - |
| 28.05.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -3,02% | - |
| 27.05.2026 | 105,80 | 105,80 | 105,80 | 105,80 | 5,38% | - |
| 26.05.2026 | 100,40 | 100,40 | 100,40 | 100,40 | -2,33% | - |
| 25.05.2026 | 102,80 | 102,80 | 102,80 | 102,80 | -2,10% | - |
| 22.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -0,10% | - |
| 21.05.2026 | 105,10 | 105,10 | 105,10 | 105,10 | -4,63% | - |
| 20.05.2026 | 109,10 | 110,20 | 109,10 | 110,20 | 0,82% | 11,00 |
| 19.05.2026 | 108,50 | 109,30 | 108,50 | 109,30 | 8,86% | 81,00 |
| 18.05.2026 | 100,40 | 100,40 | 100,40 | 100,40 | -7,04% | - |
| 15.05.2026 | 105,30 | 108,00 | 105,30 | 108,00 | 2,18% | 200,00 |
| 14.05.2026 | 105,70 | 105,70 | 105,70 | 105,70 | -2,40% | - |
| 13.05.2026 | 108,30 | 108,30 | 108,30 | 108,30 | -0,55% | - |
| 12.05.2026 | 108,90 | 108,90 | 108,90 | 108,90 | -7,08% | - |
| 11.05.2026 | 112,90 | 117,20 | 112,90 | 117,20 | 13,79% | 70,00 |
| 08.05.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 0,78% | - |
| 07.05.2026 | 102,30 | 102,30 | 102,20 | 102,20 | -0,10% | 10,00 |
| 06.05.2026 | 102,30 | 102,30 | 102,30 | 102,30 | 0,10% | - |
| 05.05.2026 | 102,20 | 102,20 | 102,20 | 102,20 | 0,49% | - |
| 04.05.2026 | 101,70 | 101,70 | 101,70 | 101,70 | 2,21% | - |
| 30.04.2026 | 99,50 | 99,50 | 99,50 | 99,50 | -4,51% | - |
| 29.04.2026 | 104,20 | 104,20 | 104,20 | 104,20 | -1,23% | - |
| 28.04.2026 | 105,50 | 105,50 | 105,50 | 105,50 | 0,19% | - |
| 27.04.2026 | 105,30 | 105,30 | 105,30 | 105,30 | 0,10% | - |
| 24.04.2026 | 105,20 | 105,20 | 105,20 | 105,20 | -3,57% | - |
| 23.04.2026 | 106,70 | 109,10 | 106,70 | 109,10 | 2,54% | 40,00 |
| 22.04.2026 | 106,40 | 106,40 | 106,40 | 106,40 | -2,83% | - |
| 21.04.2026 | 109,50 | 109,50 | 109,50 | 109,50 | -2,75% | - |
| 20.04.2026 | 112,60 | 112,60 | 112,60 | 112,60 | 1,53% | - |
| 17.04.2026 | 110,90 | 110,90 | 110,90 | 110,90 | -0,89% | - |
| 16.04.2026 | 111,90 | 111,90 | 111,90 | 111,90 | 1,36% | - |
| 15.04.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 2,79% | - |
| 14.04.2026 | 107,40 | 107,40 | 107,40 | 107,40 | -0,09% | - |
| 13.04.2026 | 105,40 | 107,50 | 105,40 | 107,50 | 3,66% | 10,00 |
| 10.04.2026 | 103,60 | 103,70 | 103,60 | 103,70 | 0,58% | 55,00 |
| 09.04.2026 | 103,10 | 103,10 | 103,10 | 103,10 | -1,25% | - |
| 08.04.2026 | 104,40 | 104,40 | 104,40 | 104,40 | 1,66% | - |
| 07.04.2026 | 102,70 | 102,70 | 102,70 | 102,70 | -1,25% | - |
| 02.04.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -2,80% | - |
| 01.04.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 0,94% | - |
| 31.03.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 2,91% | - |
| 30.03.2026 | 103,00 | 103,00 | 103,00 | 103,00 | -1,90% | - |
| 27.03.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 0,96% | - |
| 26.03.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -0,95% | - |
| 25.03.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -1,87% | - |
| 24.03.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 0,00% | - |
| 23.03.2026 | 107,00 | 107,00 | 107,00 | 107,00 | -2,73% | - |
| 20.03.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,00% | - |
| 19.03.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,00% | - |
| 18.03.2026 | 111,00 | 111,00 | 110,00 | 110,00 | -1,79% | 70,00 |
| 17.03.2026 | 112,00 | 112,00 | 112,00 | 112,00 | -2,61% | - |
| 16.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 1,77% | 10,00 |
| 13.03.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 1,80% | - |
| 12.03.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | - |
| 11.03.2026 | 110,00 | 111,00 | 110,00 | 111,00 | 1,83% | 90,00 |
| 10.03.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 3,81% | - |
| 09.03.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -3,67% | - |
| 06.03.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 2,83% | 31,00 |
| 05.03.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -2,75% | - |
| 04.03.2026 | 106,00 | 109,00 | 106,00 | 109,00 | 1,87% | 2,00 |
| 03.03.2026 | 107,00 | 107,00 | 107,00 | 107,00 | -0,93% | - |
| 02.03.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -4,42% | - |
| 27.02.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 7,62% | - |
| 26.02.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 0,00% | - |
| 25.02.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 5,00% | - |
| 24.02.2026 | 100,00 | 100,00 | 100,00 | 100,00 | -1,96% | - |
| 23.02.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -0,97% | - |
| 20.02.2026 | 103,00 | 103,00 | 103,00 | 103,00 | -0,96% | - |
| 19.02.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -1,89% | - |
| 18.02.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 0,00% | - |
| 17.02.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 0,95% | 13,00 |
| 16.02.2026 | 104,00 | 106,00 | 104,00 | 105,00 | 5,53% | 27,00 |
| 13.02.2026 | 99,50 | 99,50 | 99,50 | 99,50 | -5,24% | - |
| 12.02.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -1,87% | 100,00 |
| 11.02.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 3,88% | - |