31,600€
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,60 | 32,00 | 31,50 | 31,70 | 0,32% | - |
| 21.01.2025 | 31,80 | 32,00 | 31,60 | 31,60 | -0,32% | - |
| 20.01.2025 | 31,80 | 32,00 | 31,60 | 31,70 | -1,86% | - |
| 17.01.2025 | 32,20 | 32,60 | 32,00 | 32,30 | 0,31% | - |
| 16.01.2025 | 32,20 | 32,60 | 32,10 | 32,20 | -0,92% | - |
| 15.01.2025 | 31,80 | 32,50 | 31,80 | 32,50 | 3,17% | - |
| 14.01.2025 | 31,60 | 32,00 | 31,40 | 31,50 | -1,87% | - |
| 13.01.2025 | 31,90 | 32,10 | 31,50 | 32,10 | 1,26% | - |
| 10.01.2025 | 31,60 | 32,00 | 31,40 | 31,70 | 0,32% | - |
| 09.01.2025 | 31,80 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 08.01.2025 | 31,80 | 32,20 | 31,70 | 31,80 | -0,93% | - |
| 07.01.2025 | 32,00 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 06.01.2025 | 32,20 | 32,40 | 32,00 | 32,10 | -2,43% | - |
| 03.01.2025 | 32,90 | 33,20 | 32,60 | 32,90 | -0,60% | - |
| 02.01.2025 | 32,80 | 33,20 | 32,60 | 33,10 | 1,53% | - |
| 30.12.2024 | 32,40 | 32,70 | 32,30 | 32,60 | 0,00% | - |
| 27.12.2024 | 32,80 | 33,00 | 32,60 | 32,60 | 0,00% | - |
| 23.12.2024 | 32,60 | 32,90 | 32,30 | 32,60 | 0,31% | - |
| 20.12.2024 | 32,50 | 32,90 | 32,20 | 32,50 | 0,31% | - |
| 19.12.2024 | 32,60 | 32,90 | 32,20 | 32,40 | 0,00% | - |
| 18.12.2024 | 32,60 | 33,00 | 32,30 | 32,40 | -0,61% | - |
| 17.12.2024 | 32,60 | 33,00 | 32,50 | 32,60 | -0,31% | - |
| 16.12.2024 | 32,80 | 33,10 | 32,70 | 32,70 | -1,21% | - |
| 13.12.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -1,78% | - |
| 12.12.2024 | 33,60 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 11.12.2024 | 33,20 | 33,50 | 33,20 | 33,50 | 0,60% | - |
| 10.12.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -1,77% | - |
| 09.12.2024 | 33,40 | 33,90 | 33,40 | 33,90 | 1,19% | - |
| 06.12.2024 | 33,50 | 33,50 | 33,00 | 33,50 | 0,60% | - |
| 05.12.2024 | 33,00 | 33,50 | 33,00 | 33,30 | 0,00% | - |
| 04.12.2024 | 33,20 | 33,30 | 33,10 | 33,30 | -0,60% | - |
| 03.12.2024 | 33,40 | 33,50 | 33,30 | 33,50 | 0,00% | - |
| 02.12.2024 | 33,30 | 33,70 | 33,10 | 33,50 | 1,21% | - |
| 29.11.2024 | 33,00 | 33,10 | 32,90 | 33,10 | 1,22% | - |
| 28.11.2024 | 32,60 | 32,70 | 32,50 | 32,70 | 1,24% | - |
| 27.11.2024 | 32,40 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 26.11.2024 | 32,20 | 32,50 | 32,10 | 32,30 | 0,62% | - |
| 25.11.2024 | 32,00 | 32,30 | 32,00 | 32,10 | -0,62% | - |
| 22.11.2024 | 31,60 | 32,50 | 31,60 | 32,30 | 2,87% | - |
| 21.11.2024 | 31,30 | 31,80 | 31,20 | 31,40 | 0,32% | - |
| 20.11.2024 | 31,10 | 31,30 | 31,10 | 31,30 | 0,00% | - |
| 19.11.2024 | 31,30 | 31,70 | 31,20 | 31,30 | -0,32% | - |
| 18.11.2024 | 31,80 | 31,90 | 31,30 | 31,40 | -0,63% | - |
| 15.11.2024 | 31,30 | 31,60 | 31,10 | 31,60 | 2,93% | - |
| 14.11.2024 | 31,30 | 31,50 | 30,50 | 30,70 | -2,23% | - |
| 13.11.2024 | 31,30 | 31,60 | 31,20 | 31,40 | -1,88% | - |
| 12.11.2024 | 32,40 | 32,40 | 31,80 | 32,00 | -0,31% | - |
| 11.11.2024 | 32,00 | 32,40 | 31,90 | 32,10 | -4,75% | - |
| 08.11.2024 | 33,70 | 33,70 | 33,50 | 33,70 | 2,12% | - |
| 07.11.2024 | 32,80 | 33,00 | 32,60 | 33,00 | 0,30% | - |
| 06.11.2024 | 32,90 | 33,10 | 32,70 | 32,90 | 1,23% | - |
| 05.11.2024 | 32,40 | 32,80 | 32,30 | 32,50 | -0,31% | - |
| 04.11.2024 | 32,50 | 32,80 | 32,40 | 32,60 | -0,31% | - |
| 01.11.2024 | 32,40 | 32,70 | 32,40 | 32,70 | -0,61% | - |
| 31.10.2024 | 33,00 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 30.10.2024 | 33,00 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 29.10.2024 | 33,00 | 33,10 | 32,90 | 33,10 | 1,22% | - |
| 28.10.2024 | 32,80 | 32,80 | 32,50 | 32,70 | 0,00% | - |
| 25.10.2024 | 32,60 | 32,70 | 32,50 | 32,70 | 1,55% | - |
| 24.10.2024 | 32,20 | 32,40 | 32,00 | 32,20 | 0,63% | - |
| 23.10.2024 | 32,20 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 22.10.2024 | 31,60 | 32,20 | 31,60 | 32,20 | -0,62% | - |
| 21.10.2024 | 32,00 | 32,60 | 32,00 | 32,40 | -1,22% | - |
| 18.10.2024 | 32,70 | 32,80 | 32,60 | 32,80 | -0,61% | - |
| 17.10.2024 | 32,40 | 33,20 | 32,40 | 33,00 | 1,23% | - |
| 16.10.2024 | 32,50 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 15.10.2024 | 32,80 | 32,80 | 32,20 | 32,40 | -0,31% | - |
| 14.10.2024 | 32,50 | 32,60 | 32,20 | 32,50 | -0,61% | - |
| 11.10.2024 | 32,60 | 32,70 | 32,30 | 32,70 | -0,91% | - |
| 10.10.2024 | 33,10 | 33,10 | 32,80 | 33,00 | -0,30% | - |
| 09.10.2024 | 32,60 | 33,20 | 32,60 | 33,10 | 0,00% | - |
| 08.10.2024 | 33,10 | 33,20 | 33,00 | 33,10 | 0,91% | - |
| 07.10.2024 | 32,90 | 33,00 | 32,70 | 32,80 | -0,91% | - |
| 04.10.2024 | 33,10 | 33,20 | 32,90 | 33,10 | 0,30% | - |
| 03.10.2024 | 33,10 | 33,10 | 32,90 | 33,00 | -0,60% | - |
| 02.10.2024 | 33,20 | 33,20 | 32,90 | 33,20 | 1,84% | - |
| 27.09.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -2,69% | - |
| 26.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,47% | - |
| 25.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | - |
| 23.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,74% | - |
| 20.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -1,46% | - |
| 19.09.2024 | 34,00 | 34,25 | 34,00 | 34,25 | 0,00% | - |
| 18.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 17.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,73% | - |
| 16.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,00% | - |
| 13.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,00% | - |
| 12.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 1,48% | - |
| 11.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,74% | - |
| 10.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,74% | - |
| 09.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,75% | - |
| 06.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,52% | - |
| 05.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | - |
| 04.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -1,52% | - |
| 03.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | - |
| 02.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,78% | - |
| 30.08.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,77% | - |
| 29.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,56% | - |
| 27.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,79% | - |
| 26.08.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 23.08.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 2,42% | - |