11,770€
1,12%
Echtzeit-Aktienkurs CASIO COMPUTER
Bid:
Ask:
Aktienkurse zur CASIO COMPUTER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,72 | 11,88 | 11,63 | 11,76 | -0,47% | - |
| 11.11.2026 | 11,65 | 11,88 | 11,57 | 11,81 | -0,25% | - |
| 10.11.2026 | 11,96 | 12,00 | 11,82 | 11,84 | 1,94% | - |
| 09.11.2026 | 11,44 | 11,67 | 11,35 | 11,62 | 2,61% | - |
| 06.11.2026 | 11,15 | 11,42 | 11,06 | 11,32 | -0,79% | - |
| 05.11.2026 | 12,23 | 12,32 | 11,39 | 11,41 | -5,82% | - |
| 04.11.2026 | 12,03 | 12,20 | 11,97 | 12,12 | -0,90% | - |
| 03.11.2026 | 12,25 | 12,46 | 12,22 | 12,23 | -0,37% | - |
| 02.11.2026 | 12,23 | 12,40 | 12,20 | 12,27 | -0,24% | - |
| 30.10.2026 | 12,47 | 12,53 | 12,21 | 12,30 | -2,65% | - |
| 29.10.2026 | 12,80 | 12,89 | 12,64 | 12,64 | -5,43% | - |
| 28.10.2026 | 13,11 | 13,39 | 13,10 | 13,36 | 0,07% | - |
| 27.10.2026 | 13,10 | 13,35 | 13,09 | 13,35 | 0,41% | - |
| 26.10.2026 | 13,19 | 13,34 | 13,12 | 13,30 | 0,87% | - |
| 23.10.2026 | 13,35 | 13,36 | 13,15 | 13,18 | 1,70% | - |
| 22.10.2026 | 13,01 | 13,12 | 12,91 | 12,96 | 0,70% | - |
| 21.10.2026 | 12,86 | 13,03 | 12,75 | 12,87 | 0,00% | 31.900,00 |
| 20.10.2026 | 12,68 | 12,91 | 12,52 | 12,87 | 0,47% | - |
| 19.10.2026 | 13,08 | 13,12 | 12,81 | 12,81 | 0,95% | - |
| 16.10.2026 | 13,07 | 13,09 | 12,68 | 12,69 | -0,04% | - |
| 15.10.2026 | 12,41 | 12,70 | 12,33 | 12,70 | 1,76% | - |
| 14.10.2026 | 12,71 | 12,74 | 12,48 | 12,48 | -4,77% | - |
| 13.10.2026 | 12,71 | 13,11 | 12,68 | 13,10 | 3,23% | - |
| 12.10.2026 | 12,61 | 12,69 | 12,61 | 12,69 | 0,91% | - |
| 09.10.2026 | 12,55 | 12,63 | 12,54 | 12,58 | 1,49% | - |
| 08.10.2026 | 12,55 | 12,61 | 12,36 | 12,39 | -2,67% | - |
| 07.10.2026 | 12,82 | 12,83 | 12,61 | 12,73 | -0,43% | - |
| 06.10.2026 | 12,95 | 12,95 | 12,76 | 12,79 | 0,67% | - |
| 05.10.2026 | 12,70 | 12,75 | 12,58 | 12,70 | 1,68% | - |
| 02.10.2026 | 12,28 | 12,58 | 12,21 | 12,49 | 2,13% | - |
| 01.10.2026 | 12,28 | 12,29 | 12,09 | 12,23 | 0,12% | - |
| 30.09.2026 | 12,20 | 12,33 | 12,15 | 12,22 | 0,41% | - |
| 29.09.2026 | 11,99 | 12,21 | 11,99 | 12,17 | 1,54% | - |
| 28.09.2026 | 12,04 | 12,19 | 11,87 | 11,98 | -2,28% | - |
| 25.09.2026 | 12,24 | 12,28 | 12,14 | 12,26 | 1,20% | - |
| 24.09.2026 | 12,13 | 12,23 | 12,03 | 12,12 | 1,98% | - |
| 23.09.2026 | 11,98 | 11,99 | 11,88 | 11,88 | -0,04% | - |
| 22.09.2026 | 11,87 | 11,98 | 11,87 | 11,89 | 0,13% | - |
| 21.09.2026 | 11,91 | 11,97 | 11,86 | 11,87 | -0,38% | - |
| 18.09.2026 | 11,85 | 11,97 | 11,83 | 11,92 | -2,34% | - |
| 17.09.2026 | 12,06 | 12,23 | 12,00 | 12,20 | 2,56% | - |
| 16.09.2026 | 11,93 | 12,24 | 11,84 | 11,90 | 2,41% | - |
| 15.09.2026 | 11,60 | 11,73 | 11,55 | 11,62 | 1,62% | - |
| 14.09.2026 | 11,55 | 11,60 | 11,34 | 11,43 | 0,62% | - |
| 11.09.2026 | 11,22 | 11,39 | 11,11 | 11,36 | 1,97% | - |
| 10.09.2026 | 11,44 | 11,56 | 11,12 | 11,14 | -3,09% | - |
| 09.09.2026 | 11,69 | 11,71 | 11,46 | 11,50 | -2,17% | - |
| 08.09.2026 | 11,93 | 11,93 | 11,50 | 11,75 | -8,63% | - |
| 07.09.2026 | 12,76 | 12,90 | 12,75 | 12,86 | -1,11% | - |
| 04.09.2026 | 12,80 | 13,04 | 12,77 | 13,01 | 0,27% | - |
| 03.09.2026 | 12,86 | 13,04 | 12,71 | 12,97 | -2,88% | - |
| 02.09.2026 | 13,21 | 13,37 | 13,07 | 13,36 | 0,38% | - |
| 01.09.2026 | 13,57 | 13,61 | 13,28 | 13,31 | -1,00% | - |
| 31.08.2026 | 13,63 | 13,69 | 13,43 | 13,44 | 4,43% | - |
| 28.08.2026 | 12,95 | 13,06 | 12,87 | 12,87 | -0,54% | - |
| 27.08.2026 | 12,90 | 13,02 | 12,90 | 12,94 | 0,31% | - |
| 26.08.2026 | 13,00 | 13,02 | 12,90 | 12,90 | 2,46% | - |
| 25.08.2026 | 12,64 | 12,84 | 12,53 | 12,59 | 0,08% | - |
| 24.08.2026 | 12,63 | 12,69 | 12,47 | 12,58 | 1,37% | - |
| 21.08.2026 | 12,53 | 12,53 | 12,31 | 12,41 | -1,27% | - |
| 20.08.2026 | 12,78 | 12,83 | 12,54 | 12,57 | 1,09% | - |
| 19.08.2026 | 12,45 | 12,59 | 12,30 | 12,44 | -0,48% | - |
| 18.08.2026 | 12,70 | 12,76 | 12,47 | 12,50 | -3,63% | 4.272,00 |
| 17.08.2026 | 12,91 | 13,06 | 12,90 | 12,97 | -0,08% | - |
| 14.08.2026 | 13,41 | 13,43 | 12,97 | 12,98 | -7,78% | - |
| 13.08.2026 | 13,50 | 14,08 | 13,47 | 14,07 | 7,90% | 1.200,00 |
| 12.08.2026 | 12,88 | 13,13 | 12,79 | 13,04 | 5,76% | - |
| 11.08.2026 | 12,48 | 12,59 | 12,33 | 12,33 | -1,24% | - |
| 10.08.2026 | 12,73 | 12,76 | 12,48 | 12,49 | 2,93% | - |
| 07.08.2026 | 12,11 | 12,26 | 11,99 | 12,13 | -5,38% | - |
| 06.08.2026 | 12,87 | 12,97 | 12,62 | 12,82 | 0,94% | - |
| 05.08.2026 | 12,66 | 12,87 | 12,58 | 12,70 | 3,34% | - |
| 04.08.2026 | 12,20 | 12,59 | 12,18 | 12,29 | 4,20% | - |
| 03.08.2026 | 11,87 | 12,20 | 11,76 | 11,80 | 11,27% | 3.654,00 |
| 31.07.2026 | 9,52 | 11,16 | 9,46 | 10,60 | 7,56% | - |
| 30.07.2026 | 9,34 | 9,87 | 9,33 | 9,86 | 8,60% | - |
| 29.07.2026 | 9,26 | 9,49 | 9,07 | 9,08 | -0,98% | - |
| 28.07.2026 | 9,25 | 9,38 | 9,17 | 9,17 | -1,69% | - |
| 27.07.2026 | 9,42 | 9,54 | 9,23 | 9,32 | 1,75% | - |
| 24.07.2026 | 9,16 | 9,32 | 9,15 | 9,16 | -1,93% | - |
| 23.07.2026 | 9,49 | 9,51 | 9,29 | 9,34 | -3,68% | - |
| 22.07.2026 | 9,70 | 9,76 | 9,61 | 9,70 | -1,32% | - |
| 21.07.2026 | 9,65 | 9,85 | 9,64 | 9,83 | 1,94% | 2.000,00 |
| 20.07.2026 | 9,63 | 9,67 | 9,63 | 9,64 | 0,45% | - |
| 17.07.2026 | 9,58 | 9,92 | 9,48 | 9,60 | -0,36% | - |
| 16.07.2026 | 9,78 | 9,80 | 9,60 | 9,64 | -1,36% | - |
| 15.07.2026 | 9,86 | 9,92 | 9,71 | 9,77 | -1,13% | - |
| 14.07.2026 | 9,81 | 9,97 | 9,79 | 9,88 | -0,98% | - |
| 13.07.2026 | 9,95 | 10,06 | 9,91 | 9,98 | -2,65% | - |
| 10.07.2026 | 10,16 | 10,27 | 10,01 | 10,25 | 1,33% | - |
| 09.07.2026 | 9,97 | 10,12 | 9,89 | 10,12 | -0,03% | - |
| 08.07.2026 | 10,07 | 10,12 | 9,78 | 10,12 | 2,46% | - |
| 07.07.2026 | 10,08 | 10,09 | 9,85 | 9,88 | -2,90% | - |
| 06.07.2026 | 10,18 | 10,19 | 10,12 | 10,17 | 0,74% | - |
| 03.07.2026 | 10,13 | 10,16 | 10,06 | 10,10 | 1,07% | - |
| 02.07.2026 | 10,12 | 10,17 | 9,92 | 9,99 | -1,55% | - |
| 01.07.2026 | 10,25 | 10,31 | 10,09 | 10,15 | -3,06% | - |
| 30.06.2026 | 10,41 | 10,49 | 10,30 | 10,47 | -1,04% | - |
| 29.06.2026 | 10,45 | 10,60 | 10,32 | 10,58 | -2,71% | - |
| 26.06.2026 | 10,79 | 10,98 | 10,68 | 10,87 | 6,57% | 4.000,00 |