29,700€
-0,34%
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 11.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 10.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 09.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 08.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 05.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 04.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 03.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 02.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 01.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 28.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 27.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 26.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 24.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 21.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 20.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 19.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 18.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 17.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 14.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 13.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 11.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 10.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 07.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 06.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 03.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 31.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 30.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 28.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 27.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 24.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 23.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 22.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 21.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 20.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 17.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 16.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 15.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 13.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 10.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 08.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 07.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 06.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 03.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 02.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 01.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 30.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 26.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 25.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 24.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 23.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 22.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 19.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 16.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 15.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 12.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | - |
| 11.09.2025 | 32,10 | 32,40 | 32,00 | 32,30 | 2,87% | - |
| 10.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | - |
| 09.09.2025 | 31,90 | 32,00 | 31,50 | 31,70 | -0,94% | - |
| 08.09.2025 | 32,10 | 32,10 | 31,80 | 32,00 | 0,00% | - |
| 05.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 03.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 02.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 01.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 29.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 28.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 27.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 26.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 25.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 22.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 21.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 20.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 19.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 14.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 13.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 12.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 11.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 08.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 07.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 06.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 05.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 04.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 01.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 31.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 30.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 29.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |