11,440€
-0,04%
Echtzeit-Aktienkurs Rohm Co. Ltd.
Bid:
Ask:
Aktienkurse zur Rohm Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,67 | 11,68 | 11,62 | 11,68 | -1,63% | - |
| 11.12.2025 | 11,83 | 11,94 | 11,81 | 11,87 | -3,18% | - |
| 09.12.2025 | 12,29 | 12,31 | 12,26 | 12,26 | 1,98% | - |
| 05.12.2025 | 12,18 | 12,19 | 12,02 | 12,02 | -0,27% | - |
| 04.12.2025 | 12,12 | 12,18 | 12,03 | 12,05 | 4,63% | - |
| 03.12.2025 | 11,65 | 11,66 | 11,43 | 11,52 | -0,60% | - |
| 01.12.2025 | 11,75 | 11,78 | 11,59 | 11,59 | 0,02% | - |
| 28.11.2025 | 11,57 | 11,63 | 11,57 | 11,59 | 0,50% | - |
| 27.11.2025 | 11,54 | 11,55 | 11,53 | 11,53 | -0,09% | - |
| 26.11.2025 | 11,51 | 11,54 | 11,47 | 11,54 | 3,68% | - |
| 25.11.2025 | 11,21 | 11,38 | 11,13 | 11,13 | -1,50% | 56,00 |
| 24.11.2025 | 11,25 | 11,52 | 11,20 | 11,30 | 0,04% | - |
| 21.11.2025 | 11,23 | 11,31 | 11,10 | 11,30 | 0,28% | - |
| 19.11.2025 | 11,16 | 11,31 | 11,15 | 11,26 | -0,77% | - |
| 17.11.2025 | 11,52 | 11,53 | 11,31 | 11,35 | -4,54% | - |
| 14.11.2025 | 11,83 | 11,92 | 11,81 | 11,89 | -0,03% | - |
| 13.11.2025 | 11,98 | 12,05 | 11,80 | 11,89 | 1,52% | - |
| 12.11.2025 | 11,72 | 11,75 | 11,72 | 11,72 | 6,94% | - |
| 11.11.2025 | 11,15 | 11,15 | 10,96 | 10,96 | -2,82% | - |
| 10.11.2025 | 11,29 | 11,29 | 11,25 | 11,27 | -14,31% | - |
| 05.11.2025 | 13,15 | 13,46 | 13,12 | 13,16 | -4,12% | - |
| 03.11.2025 | 13,87 | 13,95 | 13,72 | 13,72 | -0,94% | - |
| 31.10.2025 | 13,85 | 13,87 | 13,81 | 13,85 | 2,67% | - |
| 30.10.2025 | 13,68 | 13,69 | 13,49 | 13,49 | 0,16% | - |
| 29.10.2025 | 13,53 | 13,64 | 13,46 | 13,47 | -0,70% | - |
| 28.10.2025 | 13,53 | 13,57 | 13,51 | 13,56 | 0,18% | - |
| 27.10.2025 | 13,56 | 13,58 | 13,52 | 13,54 | 2,89% | - |
| 24.10.2025 | 13,17 | 13,18 | 13,15 | 13,16 | -2,30% | - |
| 22.10.2025 | 13,67 | 13,69 | 13,43 | 13,47 | -1,51% | - |
| 21.10.2025 | 13,67 | 13,72 | 13,64 | 13,68 | 1,07% | - |
| 20.10.2025 | 13,40 | 13,54 | 13,40 | 13,53 | 1,12% | - |
| 17.10.2025 | 13,21 | 13,41 | 13,17 | 13,38 | 4,61% | - |
| 14.10.2025 | 12,72 | 12,81 | 12,70 | 12,79 | 4,45% | - |
| 13.10.2025 | 12,74 | 12,78 | 12,25 | 12,25 | -3,66% | - |
| 10.10.2025 | 12,70 | 12,72 | 12,70 | 12,71 | -1,46% | - |
| 09.10.2025 | 12,89 | 12,90 | 12,87 | 12,90 | -2,62% | - |
| 07.10.2025 | 13,33 | 13,33 | 13,20 | 13,25 | -1,49% | - |
| 06.10.2025 | 13,44 | 13,47 | 13,39 | 13,45 | 2,79% | - |
| 03.10.2025 | 12,99 | 13,13 | 12,99 | 13,08 | 4,02% | - |
| 02.10.2025 | 12,82 | 12,82 | 12,58 | 12,58 | 0,04% | - |
| 01.10.2025 | 12,61 | 12,77 | 12,57 | 12,57 | -0,34% | - |
| 29.09.2025 | 12,71 | 12,71 | 12,61 | 12,61 | -2,03% | - |
| 26.09.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,37% | - |
| 25.09.2025 | 12,79 | 12,94 | 12,79 | 12,92 | 1,29% | - |
| 24.09.2025 | 12,74 | 12,77 | 12,73 | 12,76 | 0,06% | - |
| 22.09.2025 | 12,72 | 12,77 | 12,72 | 12,75 | 2,48% | - |
| 19.09.2025 | 12,41 | 12,45 | 12,41 | 12,44 | 0,42% | - |
| 16.09.2025 | 12,34 | 12,42 | 12,34 | 12,39 | 5,04% | - |
| 15.09.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,42% | - |
| 12.09.2025 | 12,01 | 12,03 | 11,96 | 11,97 | 1,25% | - |
| 05.09.2025 | 11,86 | 11,86 | 11,79 | 11,82 | -2,84% | - |
| 04.09.2025 | 12,06 | 12,17 | 12,06 | 12,16 | -2,15% | - |
| 03.09.2025 | 12,49 | 12,49 | 12,39 | 12,43 | -0,60% | - |
| 02.09.2025 | 12,39 | 12,51 | 12,39 | 12,51 | -1,40% | - |
| 01.09.2025 | 12,65 | 12,69 | 12,65 | 12,68 | 0,55% | - |
| 29.08.2025 | 12,74 | 12,75 | 12,52 | 12,61 | -2,06% | - |
| 28.08.2025 | 12,86 | 12,90 | 12,86 | 12,88 | 2,18% | - |
| 27.08.2025 | 12,42 | 12,67 | 12,41 | 12,60 | 0,80% | - |
| 26.08.2025 | 12,44 | 12,50 | 12,44 | 12,50 | 0,93% | - |
| 25.08.2025 | 12,28 | 12,39 | 12,28 | 12,39 | 0,98% | - |
| 22.08.2025 | 12,23 | 12,29 | 12,21 | 12,27 | 0,39% | - |
| 21.08.2025 | 12,27 | 12,30 | 12,21 | 12,22 | -0,63% | - |
| 20.08.2025 | 12,27 | 12,37 | 12,27 | 12,30 | -1,95% | - |
| 19.08.2025 | 12,53 | 12,57 | 12,51 | 12,54 | 3,83% | - |
| 18.08.2025 | 12,08 | 12,10 | 12,06 | 12,08 | 1,34% | - |
| 15.08.2025 | 11,91 | 11,97 | 11,91 | 11,92 | 1,17% | - |
| 14.08.2025 | 11,77 | 11,84 | 11,77 | 11,78 | -1,68% | - |
| 13.08.2025 | 11,99 | 12,01 | 11,97 | 11,98 | 2,16% | - |
| 12.08.2025 | 11,67 | 11,73 | 11,67 | 11,73 | 1,14% | - |
| 11.08.2025 | 11,60 | 11,63 | 11,59 | 11,60 | -0,47% | - |
| 08.08.2025 | 11,61 | 11,66 | 11,61 | 11,65 | 0,11% | - |
| 07.08.2025 | 11,63 | 11,66 | 11,61 | 11,64 | -0,07% | - |
| 06.08.2025 | 11,66 | 11,71 | 11,64 | 11,65 | -1,83% | - |
| 05.08.2025 | 11,85 | 11,93 | 11,83 | 11,87 | 2,58% | - |
| 04.08.2025 | 11,24 | 11,71 | 11,24 | 11,57 | 4,49% | 1.100,00 |
| 01.08.2025 | 11,19 | 11,19 | 10,96 | 11,07 | 0,03% | - |
| 31.07.2025 | 11,23 | 11,27 | 11,06 | 11,07 | 0,49% | - |
| 30.07.2025 | 10,98 | 11,02 | 10,98 | 11,01 | 0,00% | - |
| 29.07.2025 | 10,93 | 11,04 | 10,93 | 11,01 | -0,02% | - |
| 28.07.2025 | 11,04 | 11,04 | 10,96 | 11,02 | 0,02% | 63,00 |
| 25.07.2025 | 11,17 | 11,17 | 10,86 | 11,01 | -1,71% | 1.200,00 |
| 24.07.2025 | 11,29 | 11,29 | 11,21 | 11,21 | 1,19% | - |
| 23.07.2025 | 11,22 | 11,25 | 11,06 | 11,07 | 1,22% | 10.000,00 |
| 22.07.2025 | 10,88 | 11,04 | 10,87 | 10,94 | -0,05% | - |
| 21.07.2025 | 10,93 | 10,97 | 10,93 | 10,95 | 0,83% | - |
| 18.07.2025 | 10,90 | 10,91 | 10,84 | 10,86 | -1,50% | - |
| 17.07.2025 | 10,97 | 11,03 | 10,96 | 11,02 | 1,10% | - |
| 16.07.2025 | 10,86 | 10,90 | 10,80 | 10,90 | -2,68% | - |
| 15.07.2025 | 11,20 | 11,23 | 11,19 | 11,20 | 0,63% | - |
| 14.07.2025 | 11,18 | 11,19 | 11,11 | 11,13 | 0,63% | - |
| 11.07.2025 | 11,09 | 11,11 | 11,00 | 11,06 | -0,76% | - |
| 10.07.2025 | 11,07 | 11,15 | 11,07 | 11,15 | -0,36% | - |
| 09.07.2025 | 11,12 | 11,19 | 11,09 | 11,19 | -0,16% | - |
| 08.07.2025 | 11,26 | 11,26 | 11,19 | 11,20 | 3,40% | 789,00 |
| 07.07.2025 | 10,89 | 10,93 | 10,82 | 10,84 | -1,62% | - |
| 04.07.2025 | 11,02 | 11,04 | 11,00 | 11,01 | 0,71% | - |
| 03.07.2025 | 10,86 | 10,97 | 10,86 | 10,94 | -0,46% | - |
| 02.07.2025 | 11,03 | 11,04 | 10,98 | 10,99 | 1,20% | - |
| 01.07.2025 | 10,92 | 10,94 | 10,85 | 10,86 | 0,11% | - |
| 30.06.2025 | 10,96 | 10,96 | 10,82 | 10,84 | -0,32% | - |