19,500€
-1,52%
Echtzeit-Aktienkurs Toyo Seikan Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Toyo Seikan Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 19,40 | 19,40 | 19,20 | 19,40 | -2,02% | - |
| 17.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 14.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 13.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 10.11.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 14,29% | 5,00 |
| 07.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 06.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 05.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 04.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 03.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 31.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 30.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 29.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 28.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 27.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 24.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 23.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 22.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 21.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 20.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 17.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 14.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 13.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 10.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 09.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 08.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 07.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 06.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 03.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 02.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 01.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 30.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 29.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 26.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 25.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 24.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 23.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 22.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 19.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 18.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 10.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 09.09.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 08.09.2025 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 05.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 03.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 01.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 29.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 22.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 15.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 14.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 12.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 48,00 |
| 11.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 08.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 07.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 06.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 05.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 04.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 01.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 31.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 30.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 29.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 28.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 25.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 24.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 23.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 22.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 21.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 18.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 17.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 16.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 15.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 11.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 10.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 04.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 03.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 02.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 01.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |