62,840€
-1,81%
Echtzeit-Aktienkurs Dainippon Screen Mfg. Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dainippon Screen Mfg. Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 63,78 | 63,79 | 62,05 | 63,23 | -2,08% | - |
| 22.05.2025 | 64,51 | 64,80 | 64,07 | 64,57 | 1,78% | - |
| 21.05.2025 | 64,40 | 64,65 | 63,21 | 63,44 | -1,41% | - |
| 20.05.2025 | 64,77 | 64,77 | 64,15 | 64,35 | -1,02% | - |
| 19.05.2025 | 65,07 | 65,19 | 64,25 | 65,01 | -0,44% | - |
| 16.05.2025 | 65,00 | 65,32 | 64,73 | 65,30 | -4,14% | - |
| 15.05.2025 | 67,52 | 68,27 | 67,52 | 68,12 | -1,40% | - |
| 14.05.2025 | 69,56 | 69,79 | 68,36 | 69,09 | 3,80% | - |
| 13.05.2025 | 66,60 | 67,00 | 66,24 | 66,56 | 0,39% | 300,00 |
| 12.05.2025 | 63,88 | 66,44 | 63,71 | 66,30 | 8,87% | - |
| 09.05.2025 | 61,21 | 61,76 | 60,18 | 60,90 | -0,56% | - |
| 08.05.2025 | 60,80 | 61,68 | 60,44 | 61,24 | 1,95% | 100,00 |
| 07.05.2025 | 59,60 | 60,19 | 59,00 | 60,07 | -1,61% | 150,00 |
| 06.05.2025 | 59,89 | 61,06 | 59,51 | 61,05 | 1,82% | - |
| 05.05.2025 | 59,71 | 60,44 | 59,25 | 59,96 | 0,60% | - |
| 02.05.2025 | 58,78 | 59,64 | 58,43 | 59,60 | 1,85% | - |
| 30.04.2025 | 58,28 | 58,66 | 57,59 | 58,52 | -0,44% | - |
| 29.04.2025 | 58,24 | 58,79 | 58,13 | 58,78 | 1,05% | - |
| 28.04.2025 | 57,86 | 58,24 | 57,63 | 58,17 | -1,77% | - |
| 25.04.2025 | 58,74 | 59,24 | 58,52 | 59,22 | 3,79% | - |
| 24.04.2025 | 56,36 | 57,07 | 55,90 | 57,06 | 1,39% | - |
| 23.04.2025 | 55,74 | 56,72 | 55,74 | 56,28 | -1,02% | - |
| 22.04.2025 | 55,91 | 57,38 | 55,75 | 56,86 | -3,92% | - |
| 17.04.2025 | 57,96 | 60,12 | 57,72 | 59,18 | 6,75% | - |
| 16.04.2025 | 55,25 | 56,24 | 55,06 | 55,44 | -5,02% | - |
| 15.04.2025 | 58,23 | 58,64 | 57,71 | 58,37 | -0,83% | - |
| 14.04.2025 | 58,49 | 59,43 | 58,10 | 58,86 | 4,01% | - |
| 11.04.2025 | 56,15 | 57,13 | 54,82 | 56,59 | 3,46% | - |
| 10.04.2025 | 56,98 | 57,48 | 53,36 | 54,70 | -8,34% | - |
| 09.04.2025 | 52,54 | 60,60 | 51,66 | 59,68 | 12,56% | - |
| 08.04.2025 | 54,27 | 55,70 | 52,39 | 53,02 | 4,58% | - |
| 07.04.2025 | 49,58 | 52,89 | 48,05 | 50,70 | -5,13% | - |
| 04.04.2025 | 55,80 | 56,16 | 53,22 | 53,44 | -4,94% | - |
| 03.04.2025 | 58,09 | 58,66 | 55,78 | 56,22 | -7,23% | - |
| 02.04.2025 | 60,55 | 60,71 | 59,45 | 60,60 | 0,65% | - |
| 01.04.2025 | 59,68 | 60,31 | 59,23 | 60,21 | 0,77% | - |
| 31.03.2025 | 59,59 | 60,31 | 59,00 | 59,75 | -2,64% | - |
| 28.03.2025 | 63,20 | 63,25 | 61,35 | 61,37 | -4,78% | - |
| 27.03.2025 | 64,90 | 64,99 | 64,39 | 64,45 | -0,45% | - |
| 26.03.2025 | 65,40 | 65,82 | 64,66 | 64,74 | -0,63% | - |
| 25.03.2025 | 64,56 | 65,16 | 64,06 | 65,15 | 0,02% | - |
| 24.03.2025 | 64,64 | 65,25 | 64,42 | 65,14 | -2,63% | - |
| 21.03.2025 | 67,10 | 67,53 | 66,66 | 66,90 | -1,37% | - |
| 20.03.2025 | 67,82 | 67,96 | 67,11 | 67,83 | 0,43% | - |
| 19.03.2025 | 67,08 | 68,20 | 67,03 | 67,54 | -0,19% | - |
| 18.03.2025 | 67,71 | 67,89 | 67,00 | 67,67 | -1,48% | - |
| 17.03.2025 | 68,35 | 68,95 | 68,22 | 68,69 | 0,47% | - |
| 14.03.2025 | 67,83 | 68,76 | 67,57 | 68,37 | 0,81% | - |
| 13.03.2025 | 67,81 | 68,09 | 67,52 | 67,82 | -1,50% | - |
| 12.03.2025 | 68,39 | 69,24 | 68,27 | 68,85 | 5,13% | - |
| 11.03.2025 | 67,10 | 67,11 | 64,69 | 65,49 | -0,70% | - |
| 10.03.2025 | 65,68 | 66,61 | 64,27 | 65,95 | -1,36% | - |
| 07.03.2025 | 66,24 | 66,94 | 65,36 | 66,86 | 0,88% | - |
| 06.03.2025 | 67,91 | 68,05 | 66,19 | 66,28 | -4,74% | - |
| 05.03.2025 | 69,91 | 69,93 | 67,85 | 69,58 | 1,95% | - |
| 04.03.2025 | 71,50 | 71,51 | 67,32 | 68,25 | 2,20% | - |
| 03.03.2025 | 68,29 | 68,81 | 66,47 | 66,78 | -3,64% | - |
| 28.02.2025 | 68,29 | 69,30 | 67,64 | 69,30 | -2,94% | - |
| 27.02.2025 | 73,23 | 73,37 | 71,35 | 71,40 | 0,52% | - |
| 26.02.2025 | 70,69 | 71,72 | 70,59 | 71,03 | 1,56% | - |
| 25.02.2025 | 70,03 | 70,83 | 69,40 | 69,94 | -5,52% | - |
| 24.02.2025 | 75,01 | 75,07 | 73,97 | 74,03 | 1,06% | - |
| 21.02.2025 | 74,37 | 75,27 | 73,06 | 73,25 | 3,18% | - |
| 20.02.2025 | 71,50 | 71,52 | 70,38 | 70,99 | -1,77% | - |
| 19.02.2025 | 72,44 | 72,79 | 71,72 | 72,27 | 6,70% | - |
| 18.02.2025 | 67,65 | 67,77 | 67,33 | 67,73 | 1,97% | - |
| 17.02.2025 | 66,36 | 66,52 | 66,21 | 66,42 | 4,19% | - |
| 14.02.2025 | 64,01 | 64,07 | 63,14 | 63,75 | 1,66% | 4,00 |
| 13.02.2025 | 62,13 | 62,76 | 62,00 | 62,71 | 0,10% | - |
| 12.02.2025 | 63,20 | 63,24 | 62,44 | 62,65 | -3,20% | 20,00 |
| 11.02.2025 | 64,78 | 64,88 | 63,99 | 64,72 | -0,12% | - |
| 10.02.2025 | 64,73 | 64,95 | 64,47 | 64,80 | 0,82% | - |
| 07.02.2025 | 64,73 | 65,15 | 64,17 | 64,27 | -5,22% | - |
| 06.02.2025 | 67,35 | 67,95 | 67,30 | 67,81 | 4,18% | - |
| 05.02.2025 | 64,47 | 65,12 | 64,19 | 65,09 | -1,15% | - |
| 04.02.2025 | 65,75 | 66,37 | 65,01 | 65,85 | -1,61% | - |
| 03.02.2025 | 66,17 | 67,30 | 66,09 | 66,93 | -7,17% | - |
| 31.01.2025 | 67,74 | 72,10 | 67,74 | 72,10 | 6,99% | 165,00 |
| 30.01.2025 | 67,29 | 67,86 | 66,88 | 67,39 | 2,78% | - |
| 29.01.2025 | 66,04 | 66,28 | 65,33 | 65,57 | 2,82% | - |
| 28.01.2025 | 62,96 | 63,78 | 62,70 | 63,77 | -1,12% | - |
| 27.01.2025 | 65,62 | 65,72 | 63,29 | 64,49 | -7,98% | 25,00 |
| 24.01.2025 | 69,44 | 70,33 | 68,96 | 70,08 | -0,11% | - |
| 23.01.2025 | 69,97 | 70,27 | 69,57 | 70,16 | -0,95% | - |
| 22.01.2025 | 70,67 | 71,20 | 70,30 | 70,83 | 4,39% | 60,00 |
| 21.01.2025 | 67,51 | 67,89 | 67,13 | 67,85 | -0,21% | - |
| 20.01.2025 | 68,41 | 68,63 | 67,91 | 67,99 | 0,64% | - |
| 17.01.2025 | 67,07 | 67,71 | 67,05 | 67,56 | 1,95% | - |
| 16.01.2025 | 66,63 | 66,75 | 66,22 | 66,27 | 5,76% | 33,00 |
| 15.01.2025 | 61,93 | 62,78 | 61,51 | 62,66 | 0,51% | - |
| 14.01.2025 | 62,33 | 62,70 | 61,83 | 62,34 | -0,32% | 25,00 |
| 13.01.2025 | 61,24 | 62,66 | 61,13 | 62,54 | 0,10% | - |
| 10.01.2025 | 62,19 | 63,87 | 61,65 | 62,48 | 0,32% | 175,00 |
| 09.01.2025 | 62,27 | 62,48 | 61,90 | 62,28 | -1,98% | - |
| 08.01.2025 | 63,46 | 63,65 | 62,93 | 63,54 | 3,82% | 50,00 |
| 07.01.2025 | 61,65 | 61,80 | 61,10 | 61,20 | 2,93% | - |
| 06.01.2025 | 59,08 | 59,83 | 58,84 | 59,46 | 2,68% | - |
| 03.01.2025 | 57,61 | 58,37 | 57,26 | 57,91 | 0,59% | - |
| 02.01.2025 | 57,49 | 58,22 | 57,23 | 57,57 | 0,23% | - |
| 30.12.2024 | 57,69 | 57,78 | 57,17 | 57,44 | -0,66% | - |