21,000€
1,94%
Echtzeit-Aktienkurs Toyo Seikan Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Toyo Seikan Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,70 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 02.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.09.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 29.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 28.08.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.08.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 20.08.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 19.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.08.2025 | 20,20 | 20,25 | 20,20 | 20,20 | 1,25% | - |
| 15.08.2025 | 19,85 | 20,00 | 19,80 | 19,95 | -0,50% | - |
| 14.08.2025 | 20,05 | 20,10 | 20,00 | 20,05 | -0,74% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.08.2025 | 20,05 | 20,20 | 20,00 | 20,20 | 2,02% | - |
| 11.08.2025 | 19,85 | 19,85 | 19,80 | 19,80 | 0,00% | - |
| 08.08.2025 | 19,80 | 19,85 | 19,80 | 19,80 | 1,54% | - |
| 07.08.2025 | 19,45 | 19,50 | 19,40 | 19,50 | 2,09% | - |
| 06.08.2025 | 19,20 | 19,20 | 19,00 | 19,10 | 2,69% | - |
| 05.08.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 04.08.2025 | 18,60 | 18,70 | 18,50 | 18,70 | 0,54% | - |
| 01.08.2025 | 18,60 | 18,70 | 18,50 | 18,60 | 1,64% | - |
| 31.07.2025 | 18,50 | 18,50 | 18,20 | 18,30 | 0,55% | - |
| 30.07.2025 | 18,15 | 18,20 | 18,10 | 18,20 | 1,11% | - |
| 29.07.2025 | 18,00 | 18,00 | 17,90 | 18,00 | 0,00% | - |
| 28.07.2025 | 17,90 | 18,00 | 17,80 | 18,00 | 0,00% | - |
| 25.07.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 24.07.2025 | 18,10 | 18,10 | 17,90 | 18,00 | 1,69% | - |
| 23.07.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 1,14% | - |
| 22.07.2025 | 17,40 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 21.07.2025 | 17,45 | 17,50 | 17,45 | 17,50 | 0,57% | - |
| 18.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 17.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.07.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 15.07.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 14.07.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 11.07.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 1,18% | - |
| 10.07.2025 | 16,90 | 17,00 | 16,90 | 16,90 | 0,00% | - |
| 09.07.2025 | 16,90 | 17,00 | 16,90 | 16,90 | -0,59% | - |
| 08.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 07.07.2025 | 16,95 | 17,00 | 16,80 | 16,80 | -3,45% | 500,00 |
| 04.07.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,16% | - |
| 03.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | -1,71% | - |
| 02.07.2025 | 17,45 | 17,50 | 17,40 | 17,50 | 4,79% | - |
| 01.07.2025 | 16,80 | 16,90 | 16,70 | 16,70 | 0,60% | - |
| 30.06.2025 | 16,70 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 27.06.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 26.06.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 25.06.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
| 24.06.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 23.06.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -1,20% | - |
| 20.06.2025 | 16,70 | 16,80 | 16,60 | 16,70 | -1,47% | - |
| 19.06.2025 | 17,10 | 17,10 | 16,95 | 16,95 | -0,88% | - |
| 18.06.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 17.06.2025 | 17,20 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 16.06.2025 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 13.06.2025 | 17,05 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 12.06.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 11.06.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 10.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | - |
| 09.06.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | - |
| 06.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | - |
| 05.06.2025 | 17,20 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 04.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 03.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 02.06.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 30.05.2025 | 17,30 | 17,40 | 17,20 | 17,30 | 2,37% | - |
| 29.05.2025 | 16,95 | 17,00 | 16,90 | 16,90 | -1,17% | - |
| 28.05.2025 | 17,10 | 17,20 | 17,10 | 17,10 | 0,59% | - |
| 27.05.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 26.05.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 23.05.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 0,00% | - |
| 22.05.2025 | 17,25 | 17,30 | 17,20 | 17,30 | 6,13% | - |
| 21.05.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 20.05.2025 | 16,40 | 16,50 | 16,40 | 16,40 | -2,96% | - |
| 19.05.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | - |
| 16.05.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 5,96% | - |
| 15.05.2025 | 16,00 | 16,10 | 15,85 | 15,95 | 2,90% | - |
| 14.05.2025 | 15,40 | 15,60 | 15,40 | 15,50 | 0,00% | - |
| 13.05.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 12.05.2025 | 15,55 | 15,70 | 15,50 | 15,70 | -0,63% | - |
| 09.05.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 1,28% | - |
| 08.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 07.05.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 06.05.2025 | 15,25 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 05.05.2025 | 15,20 | 15,30 | 15,10 | 15,20 | 0,66% | - |
| 02.05.2025 | 15,05 | 15,20 | 15,00 | 15,10 | -1,95% | - |
| 30.04.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 29.04.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 28.04.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 25.04.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 24.04.2025 | 15,05 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 23.04.2025 | 15,00 | 15,20 | 15,00 | 15,10 | 0,67% | - |
| 22.04.2025 | 14,70 | 15,10 | 14,70 | 15,00 | -0,66% | - |
| 17.04.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 2,72% | - |
| 16.04.2025 | 14,70 | 14,80 | 14,60 | 14,70 | 0,00% | - |
| 15.04.2025 | 14,70 | 14,80 | 14,60 | 14,70 | -0,34% | - |
| 14.04.2025 | 14,75 | 14,80 | 14,55 | 14,75 | 0,34% | 1.000,00 |