67,750€
-1,45%
Echtzeit-Aktienkurs Micronics Japan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Micronics Japan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 65,25 | 65,75 | 65,00 | 65,25 | -5,09% | - |
| 16.04.2026 | 68,75 | 69,25 | 68,25 | 68,75 | 1,48% | - |
| 15.04.2026 | 68,50 | 69,00 | 67,25 | 67,75 | 0,00% | - |
| 14.04.2026 | 67,25 | 68,00 | 66,75 | 67,75 | 4,63% | - |
| 13.04.2026 | 68,75 | 68,75 | 64,50 | 64,75 | -6,50% | - |
| 10.04.2026 | 66,50 | 69,50 | 66,50 | 69,25 | 4,92% | - |
| 09.04.2026 | 65,75 | 66,50 | 65,25 | 66,00 | 2,72% | - |
| 08.04.2026 | 64,25 | 64,50 | 63,25 | 64,25 | 11,74% | - |
| 07.04.2026 | 57,75 | 58,50 | 56,50 | 57,50 | 9,00% | 5,00 |
| 02.04.2026 | 56,25 | 56,25 | 52,75 | 52,75 | -4,52% | - |
| 01.04.2026 | 51,75 | 57,00 | 51,75 | 55,25 | 8,87% | - |
| 31.03.2026 | 50,25 | 51,25 | 50,25 | 50,75 | -1,46% | - |
| 30.03.2026 | 52,00 | 52,75 | 51,50 | 51,50 | -0,96% | - |
| 27.03.2026 | 54,00 | 55,75 | 52,00 | 52,00 | -6,31% | - |
| 26.03.2026 | 54,75 | 55,50 | 54,75 | 55,50 | -6,72% | - |
| 25.03.2026 | 57,00 | 59,75 | 57,00 | 59,50 | 4,39% | - |
| 24.03.2026 | 56,25 | 57,50 | 55,75 | 57,00 | 0,44% | - |
| 23.03.2026 | 57,75 | 57,75 | 54,00 | 56,75 | -4,62% | - |
| 20.03.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 0,00% | - |
| 19.03.2026 | 59,25 | 59,75 | 59,00 | 59,50 | -2,46% | - |
| 18.03.2026 | 60,25 | 61,00 | 60,25 | 61,00 | 5,17% | - |
| 17.03.2026 | 62,50 | 62,50 | 57,50 | 58,00 | -8,30% | - |
| 16.03.2026 | 58,75 | 63,25 | 58,75 | 63,25 | 7,20% | - |
| 13.03.2026 | 59,25 | 59,75 | 57,25 | 59,00 | -0,84% | 200,00 |
| 12.03.2026 | 61,25 | 61,25 | 59,50 | 59,50 | -3,64% | - |
| 11.03.2026 | 57,00 | 62,25 | 57,00 | 61,75 | 5,56% | - |
| 10.03.2026 | 57,00 | 59,00 | 57,00 | 58,50 | 4,46% | - |
| 09.03.2026 | 55,25 | 56,50 | 54,75 | 56,00 | -9,31% | - |
| 06.03.2026 | 61,75 | 62,25 | 61,50 | 61,75 | 1,23% | - |
| 05.03.2026 | 61,25 | 61,50 | 60,75 | 61,00 | -0,81% | - |
| 04.03.2026 | 57,25 | 62,00 | 57,25 | 61,50 | 2,07% | - |
| 03.03.2026 | 67,50 | 67,50 | 58,50 | 60,25 | -10,07% | - |
| 02.03.2026 | 66,00 | 68,00 | 66,00 | 67,00 | 1,52% | - |
| 27.02.2026 | 68,00 | 68,00 | 65,25 | 66,00 | -2,94% | - |
| 26.02.2026 | 72,75 | 72,75 | 67,25 | 68,00 | -5,23% | - |
| 25.02.2026 | 67,50 | 71,75 | 67,50 | 71,75 | 7,09% | 800,00 |
| 24.02.2026 | 65,00 | 68,00 | 65,00 | 67,00 | 3,47% | - |
| 23.02.2026 | 64,50 | 64,75 | 64,50 | 64,75 | -0,38% | - |
| 20.02.2026 | 64,50 | 65,25 | 64,50 | 65,00 | 0,39% | - |
| 19.02.2026 | 64,75 | 66,00 | 64,50 | 64,75 | -0,77% | - |
| 18.02.2026 | 65,25 | 65,75 | 65,00 | 65,25 | -4,04% | - |
| 17.02.2026 | 68,75 | 68,75 | 67,25 | 68,00 | -0,37% | - |
| 16.02.2026 | 68,25 | 69,75 | 67,75 | 68,25 | 7,48% | 77,00 |
| 13.02.2026 | 58,25 | 64,25 | 55,50 | 63,50 | 8,55% | - |
| 12.02.2026 | 58,25 | 58,50 | 57,00 | 58,50 | 4,46% | - |
| 11.02.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,45% | - |
| 10.02.2026 | 54,00 | 56,25 | 54,00 | 55,75 | 4,69% | - |
| 09.02.2026 | 50,75 | 53,75 | 50,75 | 53,25 | 11,17% | 3,00 |
| 06.02.2026 | 46,80 | 48,30 | 46,80 | 47,90 | 2,13% | - |
| 05.02.2026 | 47,60 | 47,60 | 46,90 | 46,90 | -1,47% | - |
| 04.02.2026 | 47,40 | 48,30 | 47,30 | 47,60 | -1,45% | - |
| 03.02.2026 | 47,10 | 48,50 | 47,10 | 48,30 | 5,46% | - |
| 02.02.2026 | 48,80 | 48,80 | 45,70 | 45,80 | -6,15% | - |
| 30.01.2026 | 48,60 | 48,90 | 48,30 | 48,80 | 0,21% | - |
| 29.01.2026 | 49,10 | 49,10 | 48,70 | 48,70 | -3,37% | - |
| 28.01.2026 | 49,10 | 50,50 | 49,10 | 50,40 | 1,82% | - |
| 27.01.2026 | 47,40 | 49,80 | 47,40 | 49,50 | 3,77% | - |
| 26.01.2026 | 48,00 | 48,10 | 47,50 | 47,70 | -1,65% | - |
| 23.01.2026 | 49,50 | 49,50 | 48,10 | 48,50 | -1,82% | - |
| 22.01.2026 | 47,40 | 49,60 | 47,40 | 49,40 | 5,11% | - |
| 21.01.2026 | 44,40 | 47,20 | 44,40 | 47,00 | 1,29% | - |
| 20.01.2026 | 46,80 | 46,80 | 46,30 | 46,40 | -0,85% | - |
| 19.01.2026 | 47,10 | 47,70 | 46,70 | 46,80 | -1,27% | 15,00 |
| 16.01.2026 | 45,70 | 47,50 | 45,70 | 47,40 | 2,60% | - |
| 15.01.2026 | 45,30 | 46,50 | 45,00 | 46,20 | 2,21% | - |
| 14.01.2026 | 44,00 | 45,70 | 44,00 | 45,20 | 3,20% | - |
| 13.01.2026 | 43,70 | 44,00 | 43,50 | 43,80 | 1,15% | - |
| 12.01.2026 | 43,70 | 43,70 | 42,80 | 43,30 | -0,23% | - |
| 09.01.2026 | 41,90 | 43,40 | 41,90 | 43,40 | 4,08% | - |
| 08.01.2026 | 42,10 | 42,10 | 41,60 | 41,70 | -0,95% | - |
| 07.01.2026 | 41,60 | 42,30 | 41,60 | 42,10 | 1,20% | - |
| 06.01.2026 | 42,60 | 42,60 | 41,50 | 41,60 | -1,42% | - |
| 05.01.2026 | 38,90 | 42,70 | 38,90 | 42,20 | 9,90% | - |
| 02.01.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 30.12.2025 | 39,00 | 39,00 | 38,20 | 38,40 | -1,54% | - |
| 29.12.2025 | 39,50 | 39,50 | 39,00 | 39,00 | 4,84% | - |
| 23.12.2025 | 37,30 | 37,60 | 37,10 | 37,20 | -1,06% | - |
| 22.12.2025 | 34,90 | 37,80 | 34,90 | 37,60 | 7,74% | - |
| 19.12.2025 | 33,00 | 35,20 | 33,00 | 34,90 | 4,80% | - |
| 18.12.2025 | 32,80 | 33,40 | 32,60 | 33,30 | 0,00% | - |
| 17.12.2025 | 32,30 | 33,60 | 32,30 | 33,30 | 3,42% | - |
| 16.12.2025 | 32,90 | 32,90 | 32,00 | 32,20 | -3,01% | - |
| 15.12.2025 | 34,20 | 34,20 | 33,10 | 33,20 | -4,87% | - |
| 12.12.2025 | 35,80 | 35,80 | 34,80 | 34,90 | -1,41% | - |
| 11.12.2025 | 36,30 | 36,30 | 35,40 | 35,40 | -3,01% | - |
| 10.12.2025 | 37,20 | 37,20 | 36,20 | 36,50 | -1,88% | - |
| 09.12.2025 | 37,10 | 37,40 | 37,10 | 37,20 | -0,53% | - |
| 08.12.2025 | 37,30 | 37,50 | 37,30 | 37,40 | 1,91% | - |
| 05.12.2025 | 35,80 | 37,00 | 35,80 | 36,70 | 2,80% | - |
| 04.12.2025 | 35,90 | 36,20 | 35,70 | 35,70 | -0,83% | - |
| 03.12.2025 | 35,90 | 36,30 | 35,00 | 36,00 | 1,12% | - |
| 02.12.2025 | 36,90 | 36,90 | 35,60 | 35,60 | -3,52% | - |
| 01.12.2025 | 36,30 | 37,30 | 36,30 | 36,90 | 1,65% | - |
| 28.11.2025 | 35,80 | 36,70 | 35,80 | 36,30 | 1,11% | - |
| 27.11.2025 | 34,00 | 36,10 | 34,00 | 35,90 | 7,49% | - |
| 26.11.2025 | 33,40 | 33,70 | 33,30 | 33,40 | 0,91% | - |
| 25.11.2025 | 33,80 | 33,80 | 33,00 | 33,10 | -1,78% | - |
| 24.11.2025 | 33,00 | 33,80 | 32,90 | 33,70 | 3,06% | - |
| 21.11.2025 | 32,50 | 33,80 | 32,30 | 32,70 | -7,37% | - |
| 20.11.2025 | 34,20 | 35,60 | 34,20 | 35,30 | 3,52% | - |