32,900€
-0,30%
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,30 | 33,30 | 32,20 | 33,30 | 5,38% | - |
| 05.02.2026 | 32,10 | 32,10 | 31,60 | 31,60 | 1,61% | - |
| 04.02.2026 | 31,10 | 31,50 | 31,00 | 31,10 | -0,32% | - |
| 03.02.2026 | 31,90 | 32,00 | 31,20 | 31,20 | -2,19% | - |
| 02.02.2026 | 31,10 | 31,90 | 31,10 | 31,90 | 3,24% | - |
| 30.01.2026 | 30,70 | 31,00 | 30,70 | 30,90 | 0,00% | - |
| 29.01.2026 | 30,90 | 30,90 | 30,50 | 30,90 | -1,28% | - |
| 28.01.2026 | 31,30 | 31,50 | 31,10 | 31,30 | 0,64% | - |
| 27.01.2026 | 31,40 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 26.01.2026 | 31,70 | 31,90 | 31,30 | 31,50 | 2,27% | - |
| 23.01.2026 | 31,30 | 31,50 | 30,80 | 30,80 | 0,00% | - |
| 22.01.2026 | 31,00 | 31,30 | 30,80 | 30,80 | -2,84% | - |
| 21.01.2026 | 31,30 | 31,90 | 31,30 | 31,70 | 1,93% | - |
| 20.01.2026 | 31,70 | 31,70 | 31,00 | 31,10 | -2,51% | - |
| 19.01.2026 | 31,90 | 32,10 | 31,90 | 31,90 | 1,27% | - |
| 16.01.2026 | 31,70 | 31,70 | 31,40 | 31,50 | -0,32% | - |
| 15.01.2026 | 31,70 | 31,70 | 31,40 | 31,60 | 1,94% | - |
| 14.01.2026 | 30,70 | 31,10 | 30,20 | 31,00 | 2,31% | 4.500,00 |
| 13.01.2026 | 31,20 | 31,30 | 30,30 | 30,30 | -1,94% | - |
| 12.01.2026 | 30,40 | 30,90 | 30,40 | 30,90 | 0,98% | - |
| 09.01.2026 | 30,30 | 31,10 | 30,10 | 30,60 | 1,32% | - |
| 08.01.2026 | 30,60 | 30,70 | 30,20 | 30,20 | 1,00% | - |
| 07.01.2026 | 30,10 | 30,30 | 29,90 | 29,90 | 2,40% | - |
| 06.01.2026 | 30,50 | 30,50 | 29,20 | 29,20 | -2,67% | - |
| 05.01.2026 | 29,90 | 30,30 | 29,90 | 30,00 | 0,67% | - |
| 02.01.2026 | 29,80 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 30.12.2025 | 30,30 | 30,30 | 29,80 | 29,80 | 0,00% | - |
| 29.12.2025 | 29,80 | 30,50 | 29,80 | 29,80 | -1,32% | - |
| 23.12.2025 | 30,20 | 30,70 | 30,20 | 30,20 | -1,95% | - |
| 19.12.2025 | 31,00 | 31,00 | 30,70 | 30,80 | -0,65% | - |
| 18.12.2025 | 31,00 | 31,10 | 30,90 | 31,00 | 1,64% | - |
| 17.12.2025 | 30,80 | 30,90 | 30,40 | 30,50 | -0,65% | - |
| 16.12.2025 | 31,00 | 31,00 | 30,70 | 30,70 | 1,66% | - |
| 15.12.2025 | 30,60 | 30,70 | 30,20 | 30,20 | 1,68% | 200,00 |
| 12.12.2025 | 30,10 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 11.12.2025 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | - |
| 10.12.2025 | 30,00 | 30,10 | 29,90 | 29,90 | 1,70% | - |
| 09.12.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | - |
| 08.12.2025 | 29,70 | 30,00 | 29,60 | 30,00 | 2,74% | - |
| 05.12.2025 | 29,30 | 29,60 | 29,20 | 29,20 | -2,99% | - |
| 04.12.2025 | 30,20 | 30,40 | 30,00 | 30,10 | 1,01% | - |
| 03.12.2025 | 30,20 | 30,30 | 29,80 | 29,80 | -0,67% | - |
| 02.12.2025 | 30,10 | 30,20 | 29,90 | 30,00 | 2,04% | - |
| 01.12.2025 | 29,60 | 29,80 | 29,40 | 29,40 | -1,34% | - |
| 28.11.2025 | 29,10 | 31,30 | 29,10 | 29,80 | -1,00% | 200,00 |
| 26.11.2025 | 30,10 | 30,20 | 30,00 | 30,10 | 0,33% | - |
| 25.11.2025 | 30,00 | 30,20 | 29,80 | 30,00 | 0,00% | - |
| 24.11.2025 | 30,40 | 30,50 | 30,00 | 30,00 | -1,32% | - |
| 21.11.2025 | 30,10 | 30,70 | 30,10 | 30,40 | 3,05% | - |
| 20.11.2025 | 29,30 | 29,60 | 29,30 | 29,50 | 0,34% | - |
| 19.11.2025 | 29,20 | 29,60 | 28,90 | 29,40 | 1,73% | - |
| 18.11.2025 | 28,90 | 29,20 | 28,90 | 28,90 | -1,70% | - |
| 17.11.2025 | 29,50 | 29,50 | 29,40 | 29,40 | 2,08% | - |
| 14.11.2025 | 29,10 | 29,40 | 28,80 | 28,80 | 0,35% | - |
| 13.11.2025 | 28,80 | 29,00 | 28,60 | 28,70 | 1,06% | - |
| 12.11.2025 | 28,90 | 29,10 | 28,40 | 28,40 | -3,40% | - |
| 11.11.2025 | 29,90 | 30,10 | 29,40 | 29,40 | -0,68% | - |
| 10.11.2025 | 30,00 | 30,10 | 29,60 | 29,60 | 0,68% | - |
| 07.11.2025 | 29,60 | 29,70 | 29,40 | 29,40 | 0,68% | - |
| 06.11.2025 | 29,10 | 29,40 | 29,10 | 29,20 | 0,69% | - |
| 05.11.2025 | 29,20 | 29,50 | 29,00 | 29,00 | 0,00% | - |
| 04.11.2025 | 29,10 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 03.11.2025 | 29,20 | 29,60 | 29,20 | 29,20 | 1,39% | - |
| 31.10.2025 | 29,20 | 29,30 | 28,80 | 28,80 | 0,00% | - |
| 30.10.2025 | 28,90 | 28,90 | 28,70 | 28,80 | 0,35% | - |
| 29.10.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -1,71% | - |
| 28.10.2025 | 29,00 | 29,20 | 28,90 | 29,20 | 0,00% | - |
| 24.10.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | - |
| 23.10.2025 | 29,80 | 29,90 | 29,70 | 29,80 | 0,00% | - |
| 22.10.2025 | 29,90 | 30,00 | 29,60 | 29,80 | 0,68% | - |
| 21.10.2025 | 29,60 | 29,90 | 29,40 | 29,60 | -0,34% | - |
| 20.10.2025 | 29,60 | 29,90 | 29,50 | 29,70 | 3,13% | - |
| 17.10.2025 | 29,20 | 29,40 | 28,80 | 28,80 | -1,37% | - |
| 16.10.2025 | 29,20 | 29,40 | 29,00 | 29,20 | -0,34% | - |
| 15.10.2025 | 29,30 | 29,50 | 29,10 | 29,30 | -0,34% | - |
| 14.10.2025 | 29,50 | 29,60 | 29,30 | 29,40 | 2,08% | - |
| 13.10.2025 | 30,10 | 30,20 | 28,80 | 28,80 | -3,68% | - |
| 10.10.2025 | 30,20 | 30,40 | 29,90 | 29,90 | -1,64% | - |
| 09.10.2025 | 30,20 | 30,40 | 30,00 | 30,40 | 0,33% | - |
| 08.10.2025 | 30,40 | 30,50 | 30,30 | 30,30 | -1,62% | - |
| 07.10.2025 | 30,80 | 31,00 | 30,40 | 30,80 | -0,32% | - |
| 06.10.2025 | 30,90 | 31,10 | 30,90 | 30,90 | 1,64% | - |
| 03.10.2025 | 31,00 | 31,20 | 30,40 | 30,40 | -0,65% | - |
| 02.10.2025 | 31,10 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 01.10.2025 | 31,40 | 31,50 | 31,00 | 31,00 | -0,32% | - |
| 30.09.2025 | 31,10 | 31,30 | 31,10 | 31,10 | 1,63% | - |
| 29.09.2025 | 31,00 | 31,20 | 30,60 | 30,60 | -3,77% | - |
| 26.09.2025 | 32,00 | 32,10 | 31,60 | 31,80 | 0,00% | - |
| 25.09.2025 | 31,80 | 31,80 | 31,60 | 31,80 | 1,92% | - |
| 24.09.2025 | 31,60 | 32,00 | 31,20 | 31,20 | -1,89% | - |
| 22.09.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -0,93% | - |
| 19.09.2025 | 32,20 | 32,20 | 31,90 | 32,10 | -2,13% | - |
| 17.09.2025 | 32,70 | 32,80 | 32,50 | 32,80 | 0,31% | - |
| 16.09.2025 | 32,90 | 33,10 | 32,70 | 32,70 | 2,51% | - |
| 15.09.2025 | 32,00 | 32,20 | 31,90 | 31,90 | -0,93% | - |
| 12.09.2025 | 32,20 | 32,20 | 31,80 | 32,20 | 0,00% | - |
| 11.09.2025 | 32,20 | 32,50 | 32,10 | 32,20 | 0,31% | - |
| 09.09.2025 | 32,00 | 32,10 | 31,70 | 32,10 | 0,31% | - |
| 08.09.2025 | 32,00 | 32,30 | 31,90 | 32,00 | 1,27% | - |
| 05.09.2025 | 32,00 | 32,30 | 31,60 | 31,60 | -1,86% | - |