12,600€
3,28%
Echtzeit-Aktienkurs Kuraray Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kuraray Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,45 | 12,65 | 12,45 | 12,60 | 3,28% | 1.000,00 |
| 21.11.2024 | 12,00 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 20.11.2024 | 12,00 | 12,05 | 11,65 | 12,00 | 0,00% | 1.000,00 |
| 19.11.2024 | 12,20 | 12,20 | 11,95 | 12,00 | -1,64% | - |
| 18.11.2024 | 12,20 | 12,85 | 12,15 | 12,20 | 0,00% | - |
| 15.11.2024 | 12,20 | 12,25 | 11,95 | 12,20 | 0,00% | - |
| 14.11.2024 | 12,75 | 12,75 | 12,00 | 12,20 | -4,31% | - |
| 13.11.2024 | 12,80 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 12.11.2024 | 12,85 | 13,15 | 12,75 | 12,80 | -0,39% | - |
| 11.11.2024 | 13,05 | 13,05 | 12,65 | 12,85 | -1,53% | - |
| 08.11.2024 | 13,10 | 13,10 | 12,85 | 13,05 | -0,38% | - |
| 07.11.2024 | 12,65 | 13,10 | 12,65 | 13,10 | 3,56% | - |
| 06.11.2024 | 12,65 | 12,75 | 11,95 | 12,65 | -1,56% | - |
| 05.11.2024 | 12,50 | 12,85 | 12,45 | 12,85 | 2,80% | - |
| 04.11.2024 | 12,55 | 12,60 | 12,45 | 12,50 | -0,40% | - |
| 01.11.2024 | 12,45 | 12,65 | 12,35 | 12,55 | 0,80% | - |
| 31.10.2024 | 12,45 | 12,75 | 12,35 | 12,45 | 0,00% | - |
| 30.10.2024 | 12,55 | 12,65 | 12,45 | 12,45 | -0,80% | 770,00 |
| 29.10.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 1,62% | - |
| 28.10.2024 | 12,30 | 12,45 | 12,30 | 12,35 | 0,41% | - |
| 25.10.2024 | 12,25 | 12,45 | 12,25 | 12,30 | 0,41% | - |
| 24.10.2024 | 12,45 | 12,50 | 12,25 | 12,25 | 0,00% | 8,00 |
| 23.10.2024 | 12,50 | 12,50 | 12,25 | 12,25 | -2,00% | - |
| 22.10.2024 | 12,50 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 21.10.2024 | 12,75 | 12,75 | 12,45 | 12,50 | -1,96% | - |
| 18.10.2024 | 12,90 | 12,95 | 12,60 | 12,75 | -1,16% | - |
| 17.10.2024 | 12,90 | 13,05 | 12,85 | 12,90 | 0,00% | - |
| 16.10.2024 | 12,75 | 12,90 | 12,70 | 12,90 | 2,79% | - |
| 15.10.2024 | 12,85 | 12,85 | 12,55 | 12,55 | -3,46% | - |
| 14.10.2024 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 11.10.2024 | 13,05 | 13,10 | 12,85 | 13,00 | -0,76% | - |
| 10.10.2024 | 13,45 | 13,45 | 12,95 | 13,10 | -2,60% | - |
| 09.10.2024 | 13,25 | 13,45 | 13,15 | 13,45 | 1,51% | - |
| 08.10.2024 | 13,10 | 13,25 | 13,05 | 13,25 | 1,15% | - |
| 07.10.2024 | 13,35 | 13,35 | 13,10 | 13,10 | -1,87% | - |
| 04.10.2024 | 13,10 | 13,35 | 13,10 | 13,35 | 1,91% | - |
| 03.10.2024 | 13,35 | 13,35 | 13,05 | 13,10 | -1,87% | - |
| 02.10.2024 | 13,30 | 13,40 | 13,25 | 13,35 | 0,38% | - |
| 01.10.2024 | 13,20 | 13,45 | 13,20 | 13,30 | 0,76% | - |
| 30.09.2024 | 13,00 | 13,45 | 13,00 | 13,20 | 1,54% | - |
| 27.09.2024 | 13,45 | 13,65 | 12,90 | 13,00 | -3,35% | - |
| 26.09.2024 | 13,25 | 13,50 | 13,25 | 13,45 | 2,67% | - |
| 25.09.2024 | 13,25 | 13,25 | 13,05 | 13,10 | -1,13% | - |
| 24.09.2024 | 13,10 | 13,30 | 13,10 | 13,25 | 1,15% | - |
| 23.09.2024 | 13,05 | 13,25 | 13,00 | 13,10 | 0,38% | - |
| 20.09.2024 | 13,10 | 13,15 | 13,05 | 13,05 | -0,38% | - |
| 19.09.2024 | 12,45 | 13,15 | 12,45 | 13,10 | 5,22% | - |
| 18.09.2024 | 12,50 | 12,55 | 12,40 | 12,45 | -0,40% | - |
| 17.09.2024 | 12,50 | 12,55 | 12,35 | 12,50 | 0,00% | - |
| 16.09.2024 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 13.09.2024 | 11,95 | 12,65 | 11,95 | 12,50 | 4,60% | - |
| 12.09.2024 | 12,05 | 12,05 | 11,85 | 11,95 | 3,91% | - |
| 11.09.2024 | 11,65 | 11,65 | 11,35 | 11,50 | -1,29% | - |
| 10.09.2024 | 11,60 | 11,75 | 11,60 | 11,65 | 0,43% | - |
| 09.09.2024 | 11,55 | 11,65 | 11,55 | 11,60 | 2,65% | - |
| 06.09.2024 | 11,80 | 11,80 | 11,30 | 11,30 | -4,24% | - |
| 05.09.2024 | 11,65 | 11,80 | 11,65 | 11,80 | 1,29% | - |
| 04.09.2024 | 11,85 | 11,85 | 11,55 | 11,65 | -1,69% | - |
| 03.09.2024 | 11,95 | 12,00 | 11,75 | 11,85 | -1,25% | - |
| 02.09.2024 | 11,90 | 12,05 | 11,90 | 12,00 | 0,84% | - |
| 30.08.2024 | 11,70 | 11,95 | 11,70 | 11,90 | 1,71% | - |
| 29.08.2024 | 11,50 | 11,80 | 11,50 | 11,70 | 1,74% | - |
| 28.08.2024 | 11,65 | 11,65 | 11,50 | 11,50 | -1,29% | - |
| 27.08.2024 | 11,50 | 11,75 | 11,50 | 11,65 | 1,30% | - |
| 26.08.2024 | 11,40 | 11,55 | 11,30 | 11,50 | 4,07% | - |
| 22.08.2024 | 11,15 | 11,20 | 11,05 | 11,05 | -1,78% | - |
| 21.08.2024 | 11,40 | 11,40 | 11,20 | 11,25 | -1,32% | - |
| 20.08.2024 | 11,40 | 11,50 | 11,30 | 11,40 | 0,00% | - |
| 19.08.2024 | 11,55 | 11,55 | 11,30 | 11,40 | -1,30% | - |
| 16.08.2024 | 11,40 | 11,60 | 11,40 | 11,55 | 1,32% | - |
| 15.08.2024 | 11,15 | 11,40 | 11,10 | 11,40 | 3,64% | - |
| 14.08.2024 | 11,00 | 11,10 | 10,95 | 11,00 | 0,00% | - |
| 13.08.2024 | 10,75 | 11,05 | 10,75 | 11,00 | 2,33% | - |
| 12.08.2024 | 10,75 | 10,75 | 10,65 | 10,75 | 0,00% | - |
| 09.08.2024 | 10,40 | 10,85 | 10,40 | 10,75 | 3,37% | - |
| 08.08.2024 | 10,25 | 10,45 | 10,15 | 10,40 | 1,46% | - |
| 07.08.2024 | 10,45 | 10,55 | 10,15 | 10,25 | -1,44% | - |
| 06.08.2024 | 10,25 | 10,45 | 10,15 | 10,40 | 8,05% | - |
| 05.08.2024 | 9,43 | 9,78 | 9,00 | 9,63 | -6,55% | 180,00 |
| 02.08.2024 | 10,90 | 10,90 | 10,20 | 10,30 | -5,50% | - |
| 01.08.2024 | 11,25 | 11,25 | 10,80 | 10,90 | -4,39% | - |
| 31.07.2024 | 11,15 | 11,40 | 11,15 | 11,40 | 2,24% | - |
| 30.07.2024 | 11,20 | 11,20 | 11,05 | 11,15 | -0,45% | - |
| 29.07.2024 | 11,05 | 11,30 | 11,05 | 11,20 | 1,36% | - |
| 26.07.2024 | 11,00 | 11,10 | 10,95 | 11,05 | 0,45% | - |
| 25.07.2024 | 11,00 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 24.07.2024 | 11,25 | 11,25 | 10,95 | 11,00 | -2,22% | - |
| 23.07.2024 | 11,10 | 11,30 | 11,10 | 11,25 | 1,35% | - |
| 22.07.2024 | 10,80 | 11,15 | 10,80 | 11,10 | 2,78% | - |
| 19.07.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 18.07.2024 | 10,90 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 17.07.2024 | 10,95 | 11,15 | 10,90 | 10,90 | -0,46% | - |
| 16.07.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 1,39% | - |
| 15.07.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 12.07.2024 | 10,85 | 10,95 | 10,75 | 10,90 | 0,46% | - |
| 11.07.2024 | 10,80 | 11,00 | 10,75 | 10,85 | 0,46% | - |
| 10.07.2024 | 10,60 | 10,90 | 10,60 | 10,80 | 1,89% | - |
| 09.07.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 08.07.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | - |
| 05.07.2024 | 10,75 | 10,75 | 10,65 | 10,70 | -0,47% | - |