35,300€
0,86%
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 35,50 | 35,70 | 35,30 | 35,40 | 0,28% | - |
| 24.09.2026 | 35,30 | 35,40 | 35,00 | 35,30 | 0,00% | - |
| 23.09.2026 | 35,90 | 35,90 | 35,30 | 35,30 | -1,67% | - |
| 22.09.2026 | 35,70 | 35,90 | 35,70 | 35,90 | 0,28% | - |
| 21.09.2026 | 35,80 | 36,00 | 35,80 | 35,80 | -0,28% | - |
| 18.09.2026 | 35,80 | 36,00 | 35,60 | 35,90 | -2,97% | - |
| 17.09.2026 | 36,40 | 37,10 | 36,40 | 37,00 | 3,06% | - |
| 16.09.2026 | 35,60 | 36,30 | 34,50 | 35,90 | 1,41% | - |
| 15.09.2026 | 35,90 | 36,00 | 35,40 | 35,40 | -1,67% | - |
| 14.09.2026 | 36,10 | 36,30 | 35,70 | 36,00 | 0,28% | - |
| 11.09.2026 | 35,40 | 36,00 | 35,30 | 35,90 | 3,76% | - |
| 10.09.2026 | 35,20 | 35,40 | 34,50 | 34,60 | 0,00% | - |
| 09.09.2026 | 35,10 | 35,40 | 34,60 | 34,60 | -1,42% | - |
| 08.09.2026 | 35,20 | 35,40 | 35,10 | 35,10 | 0,29% | - |
| 07.09.2026 | 34,60 | 35,10 | 34,60 | 35,00 | -1,96% | - |
| 04.09.2026 | 35,40 | 35,80 | 35,10 | 35,70 | -0,28% | - |
| 03.09.2026 | 35,40 | 35,90 | 35,30 | 35,80 | 1,13% | - |
| 02.09.2026 | 35,10 | 35,80 | 34,70 | 35,40 | 3,21% | - |
| 01.09.2026 | 35,10 | 35,20 | 34,10 | 34,30 | -1,15% | - |
| 31.08.2026 | 35,10 | 35,20 | 34,60 | 34,70 | 1,17% | - |
| 28.08.2026 | 34,50 | 34,90 | 34,30 | 34,30 | -0,87% | - |
| 27.08.2026 | 34,60 | 34,70 | 34,30 | 34,60 | 0,87% | - |
| 26.08.2026 | 34,60 | 34,60 | 34,20 | 34,30 | -1,15% | - |
| 25.08.2026 | 34,70 | 34,90 | 34,50 | 34,70 | 0,29% | - |
| 24.08.2026 | 34,60 | 34,90 | 34,30 | 34,60 | 1,17% | - |
| 21.08.2026 | 34,50 | 34,80 | 34,20 | 34,20 | 1,79% | - |
| 20.08.2026 | 34,20 | 34,40 | 33,50 | 33,60 | -3,45% | - |
| 19.08.2026 | 34,30 | 35,30 | 34,30 | 34,80 | 2,96% | - |
| 18.08.2026 | 34,40 | 34,60 | 33,70 | 33,80 | -2,03% | - |
| 17.08.2026 | 34,70 | 34,80 | 34,50 | 34,50 | -2,27% | - |
| 14.08.2026 | 35,40 | 35,60 | 35,20 | 35,30 | -1,94% | - |
| 13.08.2026 | 35,50 | 36,10 | 35,40 | 36,00 | -0,28% | - |
| 12.08.2026 | 35,60 | 36,30 | 35,60 | 36,10 | 4,94% | - |
| 11.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 10.08.2026 | 34,80 | 34,90 | 34,30 | 34,30 | -9,50% | - |
| 07.08.2026 | 37,40 | 38,10 | 37,30 | 37,90 | 3,55% | - |
| 06.08.2026 | 36,70 | 37,00 | 36,30 | 36,60 | 1,67% | - |
| 05.08.2026 | 36,30 | 36,70 | 36,00 | 36,00 | -3,74% | - |
| 04.08.2026 | 36,70 | 37,50 | 36,40 | 37,40 | -0,53% | - |
| 03.08.2026 | 37,80 | 38,00 | 36,90 | 37,60 | 1,90% | - |
| 31.07.2026 | 37,20 | 37,60 | 36,70 | 36,90 | -6,82% | - |
| 30.07.2026 | 37,80 | 39,80 | 37,50 | 39,60 | 5,88% | - |
| 29.07.2026 | 38,50 | 39,60 | 37,40 | 37,40 | 1,63% | - |
| 28.07.2026 | 37,20 | 37,50 | 36,80 | 36,80 | 1,10% | - |
| 27.07.2026 | 37,00 | 37,20 | 36,20 | 36,40 | 1,11% | - |
| 24.07.2026 | 36,40 | 36,80 | 36,00 | 36,00 | 2,27% | - |
| 23.07.2026 | 35,70 | 35,80 | 35,00 | 35,20 | -1,68% | - |
| 22.07.2026 | 36,20 | 36,40 | 35,80 | 35,80 | -2,72% | - |
| 21.07.2026 | 36,10 | 36,90 | 36,10 | 36,80 | 0,00% | - |
| 20.07.2026 | 37,00 | 37,00 | 36,80 | 36,80 | -0,27% | - |
| 17.07.2026 | 36,10 | 37,00 | 36,00 | 36,90 | 3,65% | - |
| 16.07.2026 | 35,90 | 36,10 | 35,40 | 35,60 | 1,14% | - |
| 15.07.2026 | 35,90 | 36,20 | 35,20 | 35,20 | -1,68% | - |
| 14.07.2026 | 36,00 | 36,40 | 35,70 | 35,80 | -0,28% | - |
| 13.07.2026 | 35,70 | 36,20 | 35,60 | 35,90 | -0,55% | - |
| 10.07.2026 | 35,70 | 36,80 | 35,30 | 36,10 | -1,63% | - |
| 09.07.2026 | 36,30 | 36,70 | 35,90 | 36,70 | 1,10% | - |
| 08.07.2026 | 36,10 | 36,30 | 35,10 | 36,30 | 1,40% | - |
| 07.07.2026 | 36,20 | 36,20 | 35,50 | 35,80 | -0,56% | - |
| 06.07.2026 | 35,60 | 36,10 | 35,60 | 36,00 | 0,84% | - |
| 03.07.2026 | 35,80 | 35,90 | 35,60 | 35,70 | 2,00% | - |
| 02.07.2026 | 35,20 | 35,80 | 34,70 | 35,00 | 3,86% | - |
| 01.07.2026 | 33,90 | 34,30 | 33,50 | 33,70 | -3,99% | - |
| 30.06.2026 | 35,00 | 35,20 | 34,50 | 35,10 | -1,40% | - |
| 29.06.2026 | 35,00 | 35,60 | 34,60 | 35,60 | 2,30% | - |
| 26.06.2026 | 34,90 | 35,10 | 34,40 | 34,80 | 2,65% | - |
| 25.06.2026 | 34,90 | 34,90 | 33,70 | 33,90 | -2,31% | - |
| 24.06.2026 | 34,80 | 35,00 | 34,50 | 34,70 | 0,58% | - |
| 23.06.2026 | 35,10 | 35,10 | 34,10 | 34,50 | -3,63% | - |
| 22.06.2026 | 35,30 | 36,10 | 34,50 | 35,80 | 2,87% | - |
| 19.06.2026 | 34,70 | 35,40 | 34,70 | 34,80 | -0,85% | - |
| 18.06.2026 | 34,60 | 35,10 | 34,50 | 35,10 | 1,15% | - |
| 17.06.2026 | 34,50 | 35,10 | 33,30 | 34,70 | 1,76% | - |
| 16.06.2026 | 34,10 | 34,50 | 34,10 | 34,10 | -0,58% | - |
| 15.06.2026 | 34,60 | 34,60 | 34,10 | 34,30 | -4,46% | - |
| 12.06.2026 | 35,40 | 36,00 | 35,20 | 35,90 | -1,91% | - |
| 11.06.2026 | 35,60 | 36,90 | 35,50 | 36,60 | 4,57% | - |
| 10.06.2026 | 35,20 | 35,70 | 34,80 | 35,00 | 1,16% | - |
| 09.06.2026 | 34,80 | 35,10 | 33,90 | 34,60 | -2,54% | - |
| 08.06.2026 | 34,50 | 35,60 | 34,50 | 35,50 | 7,90% | - |
| 05.06.2026 | 33,80 | 34,70 | 32,80 | 32,90 | -4,08% | - |
| 04.06.2026 | 34,30 | 34,40 | 33,90 | 34,30 | -0,58% | - |
| 03.06.2026 | 34,70 | 34,70 | 34,30 | 34,50 | 0,29% | - |
| 02.06.2026 | 34,10 | 34,40 | 32,90 | 34,40 | -0,29% | - |
| 01.06.2026 | 34,30 | 35,50 | 34,10 | 34,50 | 0,58% | - |
| 29.05.2026 | 34,30 | 34,50 | 34,20 | 34,30 | -3,11% | - |
| 28.05.2026 | 35,20 | 35,50 | 34,80 | 35,40 | 0,57% | - |
| 27.05.2026 | 35,60 | 35,80 | 35,20 | 35,20 | -0,85% | - |
| 26.05.2026 | 35,30 | 35,50 | 35,10 | 35,50 | 1,14% | - |
| 25.05.2026 | 35,00 | 35,30 | 34,90 | 35,10 | 1,74% | - |
| 22.05.2026 | 34,50 | 34,80 | 34,30 | 34,50 | -1,71% | 3.200,00 |
| 21.05.2026 | 34,80 | 35,20 | 34,40 | 35,10 | -0,28% | - |
| 20.05.2026 | 34,60 | 35,30 | 34,30 | 35,20 | 2,03% | - |
| 19.05.2026 | 34,30 | 34,70 | 34,10 | 34,50 | 4,23% | 3.900,00 |
| 18.05.2026 | 33,20 | 33,70 | 32,90 | 33,10 | -1,19% | - |
| 15.05.2026 | 33,30 | 33,80 | 33,10 | 33,50 | 0,60% | - |
| 14.05.2026 | 32,90 | 33,30 | 32,90 | 33,30 | 0,91% | - |
| 13.05.2026 | 32,80 | 33,10 | 32,70 | 33,00 | 9,63% | - |
| 12.05.2026 | 30,30 | 30,30 | 29,70 | 30,10 | -1,95% | - |
| 11.05.2026 | 30,60 | 30,70 | 30,50 | 30,70 | -0,97% | - |