19,000€
-2,06%
Echtzeit-Aktienkurs TOYO SEIKAN GRP HLDGS LTD
Bid:
Ask:
Aktienkurse zur TOYO SEIKAN GRP HLDGS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,80 | 19,00 | 18,80 | 18,90 | -3,08% | - |
| 30.09.2025 | 19,50 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 29.09.2025 | 19,50 | 19,60 | 19,45 | 19,50 | -1,52% | - |
| 26.09.2025 | 19,80 | 19,85 | 19,80 | 19,80 | 1,54% | - |
| 25.09.2025 | 19,50 | 19,60 | 19,50 | 19,50 | -1,02% | - |
| 24.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 23.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 22.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 19.09.2025 | 19,80 | 19,85 | 19,70 | 19,80 | -2,94% | - |
| 18.09.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 15.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 10.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 08.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 05.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 02.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 29.08.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 28.08.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.08.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 20.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.08.2025 | 20,20 | 20,25 | 20,20 | 20,20 | 2,02% | - |
| 15.08.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 14.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.08.2025 | 20,05 | 20,05 | 20,00 | 20,00 | 1,01% | - |
| 11.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 08.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 07.08.2025 | 19,50 | 19,50 | 19,40 | 19,50 | 2,09% | - |
| 06.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 05.08.2025 | 18,70 | 18,75 | 18,60 | 18,70 | 0,54% | - |
| 04.08.2025 | 18,60 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 01.08.2025 | 18,60 | 18,60 | 18,50 | 18,60 | 2,20% | - |
| 31.07.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 0,55% | - |
| 30.07.2025 | 18,10 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 29.07.2025 | 18,00 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 28.07.2025 | 17,90 | 18,00 | 17,85 | 17,90 | -0,56% | - |
| 25.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 24.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 23.07.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,71% | - |
| 22.07.2025 | 17,40 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 21.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 16.07.2025 | 17,10 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 15.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 14.07.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 11.07.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 0,59% | - |
| 10.07.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | - |
| 09.07.2025 | 16,90 | 17,00 | 16,90 | 16,90 | -0,59% | - |
| 08.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 07.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 04.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 03.07.2025 | 17,20 | 17,20 | 17,10 | 17,20 | -1,71% | - |
| 02.07.2025 | 17,50 | 17,50 | 17,40 | 17,50 | 4,17% | - |
| 01.07.2025 | 16,80 | 16,90 | 16,80 | 16,80 | 0,60% | - |
| 30.06.2025 | 16,70 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 27.06.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 26.06.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 25.06.2025 | 16,40 | 16,40 | 16,30 | 16,40 | -1,20% | - |
| 24.06.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 23.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 20.06.2025 | 16,80 | 16,80 | 16,70 | 16,80 | -1,18% | - |
| 19.06.2025 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 18.06.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 17.06.2025 | 17,00 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 16.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 13.06.2025 | 17,00 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 12.06.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 11.06.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 10.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | - |
| 09.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 06.06.2025 | 17,30 | 17,40 | 17,30 | 17,30 | 1,17% | - |
| 05.06.2025 | 17,20 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 04.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 03.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 02.06.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 30.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 29.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 28.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 27.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 26.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 23.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 22.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 21.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 20.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 19.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 16.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | - |
| 15.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 14.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 13.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |