55,130€
-3,04%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 57,14 | 57,44 | 53,81 | 55,14 | -3,02% | 4,00 |
| 09.04.2025 | 53,42 | 57,24 | 51,35 | 56,86 | 6,44% | - |
| 08.04.2025 | 53,99 | 57,41 | 52,85 | 53,42 | 4,99% | - |
| 07.04.2025 | 49,75 | 52,56 | 47,90 | 50,88 | -4,41% | - |
| 04.04.2025 | 56,65 | 56,65 | 52,61 | 53,23 | -6,14% | - |
| 03.04.2025 | 60,62 | 60,62 | 56,42 | 56,71 | -6,56% | - |
| 02.04.2025 | 60,05 | 60,95 | 59,55 | 60,69 | 0,96% | - |
| 01.04.2025 | 59,65 | 60,25 | 59,18 | 60,11 | 0,12% | - |
| 31.03.2025 | 61,92 | 61,92 | 59,02 | 60,04 | -3,16% | - |
| 28.03.2025 | 63,84 | 64,20 | 61,96 | 62,00 | -3,74% | - |
| 27.03.2025 | 65,07 | 65,18 | 64,31 | 64,41 | -1,14% | - |
| 26.03.2025 | 64,66 | 66,00 | 64,66 | 65,15 | 0,66% | - |
| 25.03.2025 | 64,48 | 64,72 | 63,72 | 64,72 | 0,25% | - |
| 24.03.2025 | 66,88 | 66,88 | 64,03 | 64,56 | -3,60% | 5,00 |
| 21.03.2025 | 67,64 | 67,64 | 64,06 | 66,97 | -1,09% | - |
| 20.03.2025 | 67,62 | 68,07 | 67,62 | 67,71 | 0,03% | - |
| 19.03.2025 | 67,52 | 67,90 | 66,80 | 67,69 | 0,12% | - |
| 18.03.2025 | 68,77 | 68,77 | 67,41 | 67,61 | -1,80% | 19,00 |
| 17.03.2025 | 68,53 | 69,15 | 68,02 | 68,85 | 0,41% | - |
| 14.03.2025 | 67,83 | 68,85 | 67,21 | 68,57 | 1,09% | - |
| 13.03.2025 | 68,95 | 68,95 | 67,28 | 67,83 | -1,64% | - |
| 12.03.2025 | 65,94 | 69,44 | 65,94 | 68,96 | 4,61% | - |
| 11.03.2025 | 66,17 | 67,28 | 65,34 | 65,92 | -0,36% | - |
| 10.03.2025 | 66,94 | 66,94 | 65,16 | 66,16 | -1,18% | - |
| 07.03.2025 | 66,64 | 67,01 | 63,82 | 66,95 | 0,47% | - |
| 06.03.2025 | 67,62 | 68,50 | 66,63 | 66,64 | -1,45% | - |
| 05.03.2025 | 66,45 | 69,95 | 66,45 | 67,62 | 1,76% | - |
| 04.03.2025 | 67,07 | 73,29 | 66,37 | 66,45 | -0,94% | - |
| 03.03.2025 | 68,58 | 68,70 | 66,80 | 67,08 | -2,19% | 10,00 |
| 28.02.2025 | 73,17 | 73,17 | 67,92 | 68,58 | -6,26% | - |
| 27.02.2025 | 70,90 | 73,61 | 70,90 | 73,16 | 3,14% | - |
| 26.02.2025 | 70,88 | 71,25 | 70,04 | 70,93 | 0,30% | - |
| 25.02.2025 | 73,85 | 73,85 | 69,37 | 70,72 | -4,24% | - |
| 24.02.2025 | 74,96 | 74,96 | 73,83 | 73,85 | -1,48% | - |
| 21.02.2025 | 70,82 | 75,70 | 70,82 | 74,96 | 5,76% | 70,00 |
| 20.02.2025 | 72,37 | 72,37 | 70,74 | 70,88 | -2,09% | - |
| 19.02.2025 | 67,38 | 73,88 | 67,38 | 72,39 | 7,44% | 33,00 |
| 18.02.2025 | 66,16 | 68,43 | 66,16 | 67,38 | 1,87% | - |
| 17.02.2025 | 63,10 | 67,05 | 63,10 | 66,14 | 4,85% | - |
| 14.02.2025 | 61,70 | 64,24 | 61,70 | 63,08 | 2,27% | - |
| 13.02.2025 | 62,87 | 63,49 | 61,68 | 61,68 | -1,89% | - |
| 12.02.2025 | 64,22 | 64,22 | 62,64 | 62,87 | -2,10% | - |
| 11.02.2025 | 64,90 | 64,90 | 64,07 | 64,22 | -1,06% | - |
| 10.02.2025 | 64,99 | 65,88 | 64,29 | 64,91 | -0,11% | - |
| 07.02.2025 | 67,60 | 67,60 | 64,62 | 64,98 | -3,86% | - |
| 06.02.2025 | 64,69 | 68,41 | 64,69 | 67,59 | 4,48% | 23,00 |
| 05.02.2025 | 65,89 | 65,89 | 64,06 | 64,69 | -1,82% | - |
| 04.02.2025 | 66,56 | 66,56 | 63,73 | 65,89 | -1,01% | - |
| 03.02.2025 | 70,58 | 70,58 | 65,81 | 66,56 | -6,16% | - |
| 31.01.2025 | 67,68 | 72,39 | 65,27 | 70,93 | 4,90% | - |
| 30.01.2025 | 66,01 | 68,24 | 66,01 | 67,62 | 2,53% | - |
| 29.01.2025 | 63,14 | 67,22 | 63,14 | 65,95 | 4,55% | - |
| 28.01.2025 | 63,05 | 63,28 | 62,58 | 63,08 | -2,29% | - |
| 27.01.2025 | 69,33 | 69,33 | 62,91 | 64,56 | -6,79% | - |
| 24.01.2025 | 70,51 | 70,51 | 69,07 | 69,26 | -1,68% | 20,00 |
| 23.01.2025 | 70,79 | 70,79 | 69,69 | 70,44 | -0,38% | - |
| 22.01.2025 | 67,52 | 71,71 | 67,52 | 70,71 | 4,82% | - |
| 21.01.2025 | 68,06 | 68,78 | 66,65 | 67,46 | -0,78% | - |
| 20.01.2025 | 66,88 | 68,87 | 66,88 | 67,99 | 1,77% | - |
| 17.01.2025 | 65,43 | 67,28 | 65,43 | 66,81 | 2,20% | - |
| 16.01.2025 | 62,78 | 68,42 | 62,78 | 65,37 | 4,23% | 80,00 |
| 15.01.2025 | 62,09 | 62,85 | 61,49 | 62,72 | 1,10% | - |
| 14.01.2025 | 63,91 | 63,91 | 61,35 | 62,04 | -2,83% | - |
| 13.01.2025 | 62,61 | 63,87 | 62,61 | 63,85 | 2,06% | - |
| 10.01.2025 | 61,86 | 63,01 | 61,86 | 62,56 | 0,59% | - |
| 09.01.2025 | 63,55 | 63,55 | 61,98 | 62,19 | -2,06% | - |
| 08.01.2025 | 61,48 | 63,65 | 61,48 | 63,50 | 3,39% | - |
| 07.01.2025 | 58,92 | 62,16 | 58,92 | 61,42 | 4,35% | 32,00 |
| 06.01.2025 | 58,45 | 59,28 | 58,45 | 58,86 | 0,79% | - |
| 03.01.2025 | 56,87 | 58,76 | 56,72 | 58,40 | 2,76% | - |
| 02.01.2025 | 57,00 | 58,45 | 56,56 | 56,83 | -0,39% | - |
| 30.12.2024 | 57,96 | 57,96 | 56,50 | 57,05 | -1,49% | - |
| 27.12.2024 | 56,65 | 58,80 | 56,65 | 57,91 | 2,22% | - |
| 23.12.2024 | 56,35 | 57,19 | 56,34 | 56,65 | 0,64% | 20,00 |
| 20.12.2024 | 56,73 | 57,38 | 54,41 | 56,29 | -0,78% | - |
| 19.12.2024 | 57,15 | 57,96 | 56,63 | 56,73 | -0,73% | 30,00 |
| 18.12.2024 | 56,54 | 58,06 | 56,54 | 57,15 | 1,08% | - |
| 17.12.2024 | 56,78 | 57,42 | 55,89 | 56,54 | -0,42% | 10,00 |
| 16.12.2024 | 57,86 | 57,86 | 56,57 | 56,78 | -1,87% | - |
| 13.12.2024 | 60,10 | 60,10 | 57,77 | 57,86 | -3,73% | 145,00 |
| 12.12.2024 | 60,74 | 60,74 | 59,13 | 60,10 | -1,05% | - |
| 11.12.2024 | 60,17 | 61,22 | 60,17 | 60,74 | 0,95% | - |
| 10.12.2024 | 58,65 | 61,06 | 58,65 | 60,17 | 2,61% | - |
| 09.12.2024 | 60,47 | 60,47 | 58,46 | 58,64 | -3,03% | - |
| 06.12.2024 | 62,91 | 62,91 | 60,23 | 60,47 | -3,88% | - |
| 05.12.2024 | 63,58 | 63,88 | 62,91 | 62,91 | -1,05% | - |
| 04.12.2024 | 65,15 | 65,15 | 63,04 | 63,58 | -2,41% | - |
| 03.12.2024 | 59,49 | 65,36 | 59,49 | 65,15 | 4,61% | - |
| 02.12.2024 | 59,34 | 62,48 | 59,34 | 62,28 | 4,95% | - |
| 29.11.2024 | 59,49 | 59,65 | 59,08 | 59,34 | -0,25% | - |
| 28.11.2024 | 56,01 | 60,38 | 56,01 | 59,49 | 6,21% | 3,00 |
| 27.11.2024 | 55,39 | 56,66 | 55,39 | 56,01 | 1,12% | - |
| 26.11.2024 | 56,29 | 56,29 | 54,87 | 55,39 | -1,60% | - |
| 25.11.2024 | 56,21 | 57,56 | 56,20 | 56,29 | 0,14% | - |
| 22.11.2024 | 55,45 | 56,63 | 55,42 | 56,21 | 0,09% | - |
| 21.11.2024 | 56,39 | 56,77 | 55,42 | 56,16 | -0,41% | - |
| 20.11.2024 | 56,78 | 56,90 | 55,67 | 56,39 | -0,69% | - |
| 19.11.2024 | 57,11 | 57,98 | 56,76 | 56,78 | -0,58% | - |
| 18.11.2024 | 58,89 | 58,89 | 56,21 | 57,11 | -3,02% | 30,00 |
| 15.11.2024 | 55,54 | 58,92 | 55,54 | 58,89 | 6,03% | - |