30,200€
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,80 | 31,10 | 30,60 | 31,00 | 1,97% | - |
| 16.07.2025 | 30,40 | 30,60 | 30,10 | 30,40 | 0,33% | - |
| 15.07.2025 | 30,30 | 30,40 | 30,00 | 30,30 | -0,33% | - |
| 14.07.2025 | 30,60 | 30,80 | 30,40 | 30,40 | -0,33% | - |
| 11.07.2025 | 30,50 | 30,80 | 30,20 | 30,50 | 0,33% | - |
| 10.07.2025 | 30,50 | 30,70 | 30,20 | 30,40 | -1,30% | - |
| 09.07.2025 | 30,40 | 30,80 | 30,30 | 30,80 | 1,32% | - |
| 08.07.2025 | 30,60 | 30,80 | 30,40 | 30,40 | -0,98% | - |
| 07.07.2025 | 30,90 | 31,00 | 30,60 | 30,70 | -0,32% | - |
| 04.07.2025 | 30,90 | 31,00 | 30,60 | 30,80 | 0,65% | - |
| 03.07.2025 | 30,70 | 31,00 | 30,50 | 30,60 | -0,65% | - |
| 02.07.2025 | 31,10 | 31,20 | 30,80 | 30,80 | -0,32% | - |
| 01.07.2025 | 30,90 | 31,00 | 30,60 | 30,90 | 1,31% | - |
| 30.06.2025 | 30,70 | 30,80 | 30,20 | 30,50 | 0,00% | - |
| 27.06.2025 | 30,40 | 30,80 | 30,30 | 30,50 | -0,33% | - |
| 26.06.2025 | 30,60 | 31,00 | 30,50 | 30,60 | -0,97% | - |
| 25.06.2025 | 31,00 | 31,20 | 30,80 | 30,90 | -2,52% | - |
| 24.06.2025 | 31,60 | 31,90 | 31,40 | 31,70 | 0,32% | - |
| 23.06.2025 | 31,60 | 31,90 | 31,40 | 31,60 | -0,32% | - |
| 20.06.2025 | 31,90 | 32,00 | 31,60 | 31,70 | -1,55% | - |
| 19.06.2025 | 32,20 | 32,60 | 32,10 | 32,20 | -0,92% | - |
| 18.06.2025 | 32,50 | 32,80 | 32,20 | 32,50 | -0,31% | - |
| 17.06.2025 | 32,60 | 32,80 | 32,40 | 32,60 | 0,31% | - |
| 16.06.2025 | 32,00 | 32,70 | 32,00 | 32,50 | 1,25% | - |
| 13.06.2025 | 32,10 | 32,50 | 32,00 | 32,10 | 0,00% | - |
| 12.06.2025 | 32,20 | 32,50 | 31,80 | 32,10 | -0,62% | - |
| 11.06.2025 | 32,20 | 32,30 | 32,20 | 32,30 | 0,00% | - |
| 10.06.2025 | 32,20 | 32,40 | 32,20 | 32,30 | 0,31% | - |
| 09.06.2025 | 32,20 | 32,40 | 32,20 | 32,20 | 0,94% | - |
| 06.06.2025 | 31,80 | 32,10 | 31,80 | 31,90 | -0,62% | - |
| 05.06.2025 | 32,20 | 32,50 | 32,10 | 32,10 | -0,31% | - |
| 04.06.2025 | 32,20 | 32,50 | 32,00 | 32,20 | -0,92% | - |
| 03.06.2025 | 32,40 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 02.06.2025 | 32,60 | 32,90 | 32,40 | 32,70 | 0,93% | - |
| 30.05.2025 | 32,80 | 33,00 | 32,30 | 32,40 | -1,82% | - |
| 29.05.2025 | 33,10 | 33,20 | 32,70 | 33,00 | 0,30% | - |
| 28.05.2025 | 33,00 | 33,20 | 32,80 | 32,90 | 0,00% | - |
| 27.05.2025 | 32,90 | 33,00 | 32,60 | 32,90 | -0,90% | - |
| 26.05.2025 | 33,20 | 33,50 | 33,00 | 33,20 | 0,91% | - |
| 23.05.2025 | 32,80 | 33,00 | 32,50 | 32,90 | -0,90% | - |
| 22.05.2025 | 32,80 | 33,20 | 32,70 | 33,20 | 0,30% | - |
| 21.05.2025 | 33,30 | 33,50 | 33,10 | 33,10 | 0,00% | - |
| 20.05.2025 | 33,00 | 33,20 | 32,90 | 33,10 | 0,00% | - |
| 19.05.2025 | 33,30 | 33,40 | 32,90 | 33,10 | 0,91% | - |
| 16.05.2025 | 32,80 | 33,10 | 32,70 | 32,80 | 0,92% | - |
| 15.05.2025 | 32,20 | 32,50 | 32,00 | 32,50 | 3,17% | - |
| 14.05.2025 | 31,40 | 31,80 | 31,20 | 31,50 | -1,25% | - |
| 13.05.2025 | 32,10 | 32,10 | 31,80 | 31,90 | -5,34% | - |
| 12.05.2025 | 33,00 | 33,70 | 33,00 | 33,70 | 0,00% | - |
| 09.05.2025 | 33,90 | 33,90 | 33,70 | 33,70 | 1,20% | - |
| 08.05.2025 | 33,40 | 33,70 | 33,30 | 33,30 | 0,91% | - |
| 07.05.2025 | 33,00 | 33,40 | 32,80 | 33,00 | -1,20% | - |
| 06.05.2025 | 33,20 | 33,50 | 33,10 | 33,40 | 0,30% | - |
| 05.05.2025 | 33,10 | 33,30 | 32,90 | 33,30 | 0,60% | - |
| 02.05.2025 | 32,60 | 33,10 | 32,50 | 33,10 | 1,85% | - |
| 30.04.2025 | 32,00 | 32,50 | 32,00 | 32,50 | 0,93% | - |
| 29.04.2025 | 32,20 | 32,50 | 32,00 | 32,20 | -0,31% | - |
| 28.04.2025 | 31,80 | 32,30 | 31,70 | 32,30 | 2,22% | - |
| 25.04.2025 | 31,40 | 31,70 | 31,20 | 31,60 | -1,56% | - |
| 24.04.2025 | 31,80 | 32,30 | 31,60 | 32,10 | -3,02% | - |
| 23.04.2025 | 33,10 | 33,40 | 32,90 | 33,10 | -0,60% | - |
| 22.04.2025 | 33,00 | 33,50 | 32,90 | 33,30 | 4,06% | - |
| 17.04.2025 | 32,00 | 32,50 | 31,80 | 32,00 | 0,31% | - |
| 16.04.2025 | 31,80 | 32,30 | 31,70 | 31,90 | 1,59% | - |
| 15.04.2025 | 31,20 | 31,70 | 31,10 | 31,40 | 0,32% | - |
| 14.04.2025 | 31,00 | 31,50 | 31,00 | 31,30 | 2,62% | - |
| 11.04.2025 | 30,40 | 30,80 | 29,80 | 30,50 | -2,24% | - |
| 10.04.2025 | 31,90 | 32,20 | 30,50 | 31,20 | -5,45% | - |
| 09.04.2025 | 31,20 | 34,30 | 30,60 | 33,00 | 6,45% | - |
| 08.04.2025 | 31,00 | 32,10 | 30,70 | 31,00 | -2,82% | - |
| 07.04.2025 | 32,00 | 33,20 | 30,90 | 31,90 | 2,57% | - |
| 04.04.2025 | 32,20 | 32,40 | 30,90 | 31,10 | 2,98% | - |
| 03.04.2025 | 30,70 | 31,00 | 29,90 | 30,20 | -1,95% | - |
| 02.04.2025 | 30,80 | 31,20 | 30,60 | 30,80 | -1,91% | - |
| 01.04.2025 | 31,20 | 31,70 | 31,00 | 31,40 | 0,00% | - |
| 31.03.2025 | 31,40 | 31,80 | 31,20 | 31,40 | -1,57% | - |
| 28.03.2025 | 32,00 | 32,10 | 31,70 | 31,90 | -1,85% | - |
| 27.03.2025 | 32,60 | 32,80 | 32,30 | 32,50 | 0,62% | - |
| 26.03.2025 | 32,20 | 32,70 | 32,20 | 32,30 | -0,62% | - |
| 25.03.2025 | 32,10 | 32,50 | 32,00 | 32,50 | 2,85% | - |
| 24.03.2025 | 31,60 | 32,10 | 31,60 | 31,60 | -2,17% | - |
| 21.03.2025 | 32,40 | 32,70 | 32,20 | 32,30 | -1,22% | - |
| 20.03.2025 | 32,80 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 19.03.2025 | 32,30 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 18.03.2025 | 32,20 | 32,80 | 32,00 | 32,30 | 0,62% | - |
| 17.03.2025 | 32,20 | 32,50 | 32,10 | 32,10 | 0,31% | - |
| 14.03.2025 | 32,00 | 32,50 | 31,80 | 32,00 | -0,31% | - |
| 13.03.2025 | 32,00 | 32,40 | 31,90 | 32,10 | -0,93% | - |
| 12.03.2025 | 32,40 | 32,90 | 32,20 | 32,40 | 0,93% | - |
| 11.03.2025 | 32,40 | 32,60 | 31,50 | 32,10 | -1,23% | - |
| 10.03.2025 | 32,80 | 33,10 | 32,40 | 32,50 | 1,25% | - |
| 07.03.2025 | 32,00 | 32,30 | 31,80 | 32,10 | 0,00% | - |
| 06.03.2025 | 32,20 | 32,60 | 31,90 | 32,10 | -1,53% | - |
| 05.03.2025 | 32,80 | 33,00 | 32,40 | 32,60 | -0,31% | - |
| 04.03.2025 | 33,20 | 33,50 | 32,60 | 32,70 | -0,91% | - |
| 03.03.2025 | 33,30 | 33,60 | 32,80 | 33,00 | -0,30% | - |
| 28.02.2025 | 33,00 | 33,30 | 32,80 | 33,10 | 1,53% | - |
| 27.02.2025 | 33,00 | 33,20 | 32,60 | 32,60 | -0,31% | - |
| 26.02.2025 | 32,40 | 32,80 | 32,40 | 32,70 | 0,62% | - |
| 25.02.2025 | 32,40 | 32,80 | 32,20 | 32,50 | 0,62% | - |