11,453€
-0,22%
Echtzeit-Aktienkurs Rohm Co. Ltd.
Bid:
Ask:
Aktienkurse zur Rohm Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 11,46 | 11,63 | 11,27 | 11,43 | -0,39% | - |
| 12.12.2025 | 11,93 | 11,93 | 11,43 | 11,48 | -2,96% | - |
| 11.12.2025 | 12,15 | 12,15 | 11,72 | 11,83 | -2,77% | - |
| 10.12.2025 | 12,25 | 12,29 | 12,07 | 12,17 | -1,00% | - |
| 09.12.2025 | 12,19 | 12,33 | 11,90 | 12,29 | 0,22% | - |
| 08.12.2025 | 12,24 | 12,29 | 11,72 | 12,26 | 0,76% | - |
| 05.12.2025 | 12,11 | 12,51 | 12,11 | 12,17 | 0,39% | - |
| 04.12.2025 | 11,66 | 12,21 | 11,66 | 12,12 | 4,46% | - |
| 03.12.2025 | 11,79 | 11,79 | 11,39 | 11,60 | -1,42% | - |
| 02.12.2025 | 11,78 | 11,82 | 11,66 | 11,77 | 0,06% | - |
| 01.12.2025 | 11,67 | 11,91 | 11,67 | 11,76 | 0,94% | - |
| 28.11.2025 | 11,52 | 11,68 | 11,36 | 11,65 | 1,15% | - |
| 27.11.2025 | 11,45 | 11,61 | 11,45 | 11,52 | 0,37% | - |
| 26.11.2025 | 11,22 | 11,60 | 11,22 | 11,48 | 2,84% | - |
| 25.11.2025 | 11,42 | 11,42 | 10,81 | 11,16 | -0,71% | - |
| 24.11.2025 | 11,32 | 11,32 | 11,22 | 11,24 | -0,86% | - |
| 21.11.2025 | 11,21 | 12,08 | 11,16 | 11,34 | 0,58% | 2,00 |
| 20.11.2025 | 11,20 | 11,59 | 11,20 | 11,27 | 0,45% | 1,00 |
| 19.11.2025 | 11,15 | 11,36 | 11,13 | 11,22 | 0,49% | - |
| 18.11.2025 | 11,41 | 11,41 | 11,06 | 11,17 | -1,65% | - |
| 17.11.2025 | 11,48 | 11,59 | 11,34 | 11,36 | -4,02% | - |
| 14.11.2025 | 11,69 | 11,92 | 11,61 | 11,83 | 0,32% | 1,00 |
| 13.11.2025 | 11,72 | 12,13 | 11,43 | 11,79 | 0,36% | - |
| 12.11.2025 | 11,07 | 11,97 | 11,07 | 11,75 | 5,59% | - |
| 11.11.2025 | 11,30 | 11,33 | 11,03 | 11,13 | -1,26% | - |
| 10.11.2025 | 11,60 | 11,60 | 11,22 | 11,27 | -2,68% | - |
| 07.11.2025 | 13,38 | 13,38 | 11,54 | 11,58 | -13,66% | - |
| 06.11.2025 | 13,28 | 13,95 | 12,86 | 13,41 | 1,02% | - |
| 05.11.2025 | 14,00 | 14,00 | 12,92 | 13,28 | -5,26% | - |
| 04.11.2025 | 13,96 | 14,16 | 13,96 | 14,02 | 0,32% | - |
| 03.11.2025 | 13,90 | 13,97 | 13,83 | 13,97 | 0,56% | 201,00 |
| 31.10.2025 | 13,69 | 14,10 | 13,69 | 13,89 | 1,74% | - |
| 30.10.2025 | 13,45 | 14,10 | 13,45 | 13,66 | 1,54% | - |
| 29.10.2025 | 13,63 | 13,63 | 13,14 | 13,45 | -0,50% | - |
| 28.10.2025 | 13,55 | 13,80 | 13,46 | 13,52 | -0,18% | 130,00 |
| 27.10.2025 | 13,22 | 13,66 | 13,22 | 13,54 | 2,40% | - |
| 24.10.2025 | 13,09 | 13,23 | 13,09 | 13,22 | 0,67% | - |
| 23.10.2025 | 13,34 | 13,34 | 13,09 | 13,14 | -3,03% | - |
| 22.10.2025 | 13,56 | 13,70 | 13,53 | 13,55 | -0,35% | - |
| 21.10.2025 | 13,45 | 13,72 | 13,45 | 13,59 | 1,06% | - |
| 20.10.2025 | 13,18 | 13,49 | 13,18 | 13,45 | 1,99% | - |
| 17.10.2025 | 13,30 | 13,30 | 13,19 | 13,19 | -0,30% | - |
| 16.10.2025 | 12,98 | 13,39 | 12,98 | 13,23 | 1,36% | - |
| 15.10.2025 | 12,67 | 13,29 | 12,67 | 13,05 | 2,84% | - |
| 14.10.2025 | 12,33 | 12,86 | 12,33 | 12,69 | 2,28% | - |
| 13.10.2025 | 12,35 | 12,44 | 12,32 | 12,41 | -2,15% | - |
| 10.10.2025 | 12,96 | 12,96 | 12,22 | 12,68 | -2,18% | 3.780,00 |
| 09.10.2025 | 12,90 | 12,99 | 12,74 | 12,96 | 0,78% | - |
| 08.10.2025 | 13,20 | 13,20 | 12,79 | 12,86 | -2,56% | - |
| 07.10.2025 | 13,51 | 13,51 | 13,19 | 13,20 | -2,49% | - |
| 06.10.2025 | 13,12 | 13,55 | 13,12 | 13,54 | 2,60% | - |
| 03.10.2025 | 12,75 | 13,24 | 12,75 | 13,20 | 3,21% | - |
| 02.10.2025 | 12,77 | 12,83 | 12,77 | 12,79 | 1,95% | - |
| 01.10.2025 | 12,73 | 12,73 | 12,54 | 12,54 | -1,49% | - |
| 30.09.2025 | 12,66 | 12,73 | 12,66 | 12,73 | 0,32% | - |
| 29.09.2025 | 12,68 | 12,72 | 12,68 | 12,69 | -0,55% | - |
| 26.09.2025 | 12,81 | 12,94 | 12,75 | 12,76 | -0,55% | - |
| 25.09.2025 | 12,59 | 12,86 | 12,59 | 12,83 | 1,91% | - |
| 24.09.2025 | 12,46 | 12,75 | 12,46 | 12,59 | 0,36% | - |
| 23.09.2025 | 12,67 | 12,67 | 12,53 | 12,55 | -0,77% | - |
| 22.09.2025 | 12,41 | 12,75 | 12,41 | 12,64 | 1,51% | - |
| 19.09.2025 | 12,59 | 12,59 | 12,30 | 12,46 | -1,58% | - |
| 18.09.2025 | 12,24 | 12,69 | 12,24 | 12,66 | 3,56% | - |
| 17.09.2025 | 12,23 | 12,37 | 12,19 | 12,22 | -0,45% | - |
| 16.09.2025 | 11,86 | 12,41 | 11,86 | 12,28 | 2,70% | - |
| 15.09.2025 | 11,96 | 11,96 | 11,95 | 11,95 | -0,08% | - |
| 12.09.2025 | 12,09 | 12,09 | 11,94 | 11,96 | -1,22% | - |
| 11.09.2025 | 12,09 | 12,13 | 11,99 | 12,11 | 0,31% | - |
| 10.09.2025 | 12,03 | 12,09 | 12,01 | 12,07 | 0,04% | - |
| 09.09.2025 | 12,14 | 12,14 | 11,99 | 12,07 | -0,62% | - |
| 08.09.2025 | 11,80 | 12,15 | 11,80 | 12,14 | 2,92% | - |
| 05.09.2025 | 12,09 | 12,09 | 11,66 | 11,80 | -2,36% | - |
| 04.09.2025 | 12,44 | 12,44 | 12,00 | 12,08 | -2,85% | - |
| 03.09.2025 | 12,51 | 12,51 | 12,39 | 12,44 | -0,62% | - |
| 02.09.2025 | 12,68 | 12,68 | 12,37 | 12,52 | -1,30% | - |
| 01.09.2025 | 12,63 | 12,75 | 12,58 | 12,68 | 0,42% | - |
| 29.08.2025 | 12,87 | 12,87 | 12,60 | 12,63 | -1,88% | - |
| 28.08.2025 | 12,58 | 12,90 | 12,58 | 12,87 | 2,35% | - |
| 27.08.2025 | 12,51 | 12,62 | 12,39 | 12,58 | 0,52% | - |
| 26.08.2025 | 12,39 | 12,51 | 12,39 | 12,51 | 0,95% | - |
| 25.08.2025 | 12,28 | 12,42 | 12,26 | 12,39 | 0,94% | - |
| 22.08.2025 | 12,22 | 12,30 | 12,20 | 12,28 | 0,49% | - |
| 21.08.2025 | 12,29 | 12,30 | 12,20 | 12,22 | -0,57% | - |
| 20.08.2025 | 12,54 | 12,55 | 12,21 | 12,29 | -2,05% | - |
| 19.08.2025 | 12,08 | 12,59 | 12,08 | 12,55 | 3,85% | - |
| 18.08.2025 | 11,94 | 12,10 | 11,94 | 12,08 | 1,15% | - |
| 15.08.2025 | 11,79 | 11,97 | 11,79 | 11,94 | 1,36% | - |
| 14.08.2025 | 11,98 | 11,98 | 11,76 | 11,78 | -1,57% | - |
| 13.08.2025 | 11,73 | 12,01 | 11,73 | 11,97 | 2,02% | 1.000,00 |
| 12.08.2025 | 11,68 | 11,74 | 11,66 | 11,73 | 0,51% | - |
| 11.08.2025 | 11,65 | 11,70 | 11,59 | 11,67 | 0,11% | - |
| 08.08.2025 | 11,65 | 11,66 | 11,60 | 11,66 | 0,11% | - |
| 07.08.2025 | 11,65 | 11,67 | 11,60 | 11,65 | -0,11% | - |
| 06.08.2025 | 11,88 | 11,88 | 11,62 | 11,66 | -1,83% | - |
| 05.08.2025 | 11,71 | 11,95 | 11,71 | 11,88 | 0,98% | 900,00 |
| 04.08.2025 | 11,07 | 11,77 | 11,07 | 11,76 | 6,40% | - |
| 01.08.2025 | 11,07 | 11,21 | 10,97 | 11,06 | -0,16% | - |
| 31.07.2025 | 11,02 | 11,27 | 11,02 | 11,07 | 0,50% | 130,00 |
| 30.07.2025 | 10,91 | 11,03 | 10,91 | 11,02 | 0,96% | 1.400,00 |
| 29.07.2025 | 11,02 | 11,05 | 10,88 | 10,91 | -0,95% | - |