29,300€
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | - |
| 03.09.2025 | 32,00 | 32,30 | 31,80 | 31,80 | 1,27% | - |
| 02.09.2025 | 31,80 | 32,00 | 31,40 | 31,40 | 0,00% | - |
| 01.09.2025 | 31,80 | 32,00 | 31,40 | 31,40 | -0,32% | - |
| 29.08.2025 | 31,80 | 32,00 | 31,30 | 31,50 | -0,94% | - |
| 28.08.2025 | 32,10 | 32,30 | 31,80 | 31,80 | 0,00% | - |
| 27.08.2025 | 32,00 | 32,20 | 31,80 | 31,80 | -0,62% | - |
| 26.08.2025 | 31,80 | 32,10 | 31,60 | 32,00 | 0,00% | - |
| 25.08.2025 | 31,70 | 32,00 | 31,60 | 32,00 | -2,14% | - |
| 22.08.2025 | 32,70 | 33,10 | 32,50 | 32,70 | -1,51% | - |
| 21.08.2025 | 33,40 | 33,60 | 33,20 | 33,20 | -1,48% | - |
| 20.08.2025 | 33,70 | 34,00 | 33,50 | 33,70 | 1,20% | - |
| 19.08.2025 | 33,40 | 33,60 | 33,20 | 33,30 | 0,00% | - |
| 18.08.2025 | 33,50 | 33,70 | 33,20 | 33,30 | -0,30% | - |
| 15.08.2025 | 33,50 | 33,80 | 33,40 | 33,40 | -0,30% | - |
| 14.08.2025 | 33,60 | 33,80 | 33,40 | 33,50 | -0,59% | - |
| 13.08.2025 | 33,70 | 34,10 | 33,60 | 33,70 | -0,59% | - |
| 12.08.2025 | 34,00 | 34,10 | 33,60 | 33,90 | 0,59% | - |
| 11.08.2025 | 33,80 | 34,00 | 33,50 | 33,70 | -0,59% | - |
| 08.08.2025 | 33,90 | 34,00 | 33,60 | 33,90 | 1,19% | - |
| 07.08.2025 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | - |
| 06.08.2025 | 33,70 | 33,90 | 33,40 | 33,50 | 1,82% | - |
| 05.08.2025 | 33,10 | 33,30 | 32,80 | 32,90 | 0,61% | - |
| 04.08.2025 | 32,60 | 33,10 | 32,40 | 32,70 | 0,62% | - |
| 01.08.2025 | 32,50 | 32,60 | 31,90 | 32,50 | 3,17% | - |
| 31.07.2025 | 32,00 | 32,00 | 31,30 | 31,50 | 0,00% | - |
| 30.07.2025 | 31,60 | 31,80 | 31,30 | 31,50 | 0,00% | - |
| 29.07.2025 | 31,60 | 31,70 | 31,20 | 31,50 | 0,64% | - |
| 28.07.2025 | 31,30 | 31,60 | 31,10 | 31,30 | 0,64% | - |
| 25.07.2025 | 31,40 | 31,60 | 31,00 | 31,10 | -1,27% | - |
| 24.07.2025 | 31,70 | 31,80 | 31,50 | 31,50 | 1,29% | - |
| 23.07.2025 | 31,20 | 31,40 | 30,90 | 31,10 | 1,30% | - |
| 22.07.2025 | 30,60 | 31,00 | 30,50 | 30,70 | -1,29% | - |
| 21.07.2025 | 30,90 | 31,20 | 30,90 | 31,10 | 0,97% | - |
| 18.07.2025 | 30,90 | 31,20 | 30,80 | 30,80 | -0,65% | - |
| 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% | - |